THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 18/10/2026
MarketFirst
High Price3.92
Last Closing3.87
No. of Transactions9
SectorChemical Industries
Low Price3.85
Opening Price3.85
No. of Shares2,548
Div2.10
Change0.05
Closing Price3.92
Average Price3.87
P/E11.38
Value Traded9,847
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2026 | 3.93 | 3.92 | 3.92 | 3,989 | 2 | 1,015 |
| 12/04/2026 | 3.89 | 3.89 | 3.89 | 506 | 1 | 130 |
| 09/04/2026 | 4.01 | 3.76 | 3.92 | 11,208 | 18 | 2,918 |
| 08/04/2026 | 3.80 | 3.74 | 3.80 | 8,600 | 5 | 2,272 |
| 07/04/2026 | 3.75 | 3.65 | 3.71 | 9,356 | 20 | 2,520 |
| 05/04/2026 | 3.89 | 3.80 | 3.89 | 147,669 | 64 | 38,480 |
| 02/04/2026 | 3.80 | 3.79 | 3.80 | 67,708 | 34 | 17,818 |
| 01/04/2026 | 3.82 | 3.80 | 3.80 | 13,720 | 11 | 3,597 |
| 31/03/2026 | 3.81 | 3.80 | 3.81 | 11,979 | 10 | 3,144 |
| 30/03/2026 | 3.80 | 3.76 | 3.79 | 31,663 | 22 | 8,364 |
| 29/03/2026 | 3.82 | 3.76 | 3.76 | 1,045,671 | 27 | 275,064 |
| 26/03/2026 | 3.84 | 3.73 | 3.81 | 3,024 | 4 | 798 |
| 25/03/2026 | 3.81 | 3.79 | 3.79 | 4,138 | 4 | 1,090 |
| 24/03/2026 | 3.79 | 3.70 | 3.70 | 11,532 | 16 | 3,084 |
| 19/03/2026 | 3.85 | 3.75 | 3.75 | 4,463 | 4 | 1,170 |
| 18/03/2026 | 3.81 | 3.79 | 3.80 | 3,842 | 6 | 1,012 |
| 17/03/2026 | 3.81 | 3.80 | 3.81 | 9,510 | 10 | 2,500 |
| 16/03/2026 | 3.82 | 3.80 | 3.82 | 38,136 | 12 | 10,017 |
| 15/03/2026 | 3.82 | 3.74 | 3.74 | 6,731 | 7 | 1,772 |
| 12/03/2026 | 3.80 | 3.78 | 3.78 | 12,153 | 8 | 3,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2024 | 2.27 | 2.22 | 2.22 | 20,536 | 26 | 9,165 |
| 10/06/2024 | 2.38 | 2.24 | 2.31 | 87,373 | 70 | 37,660 |
| 02/06/2024 | 2.30 | 2.19 | 2.26 | 137,058 | 67 | 60,936 |
| 26/05/2024 | 2.23 | 2.18 | 2.22 | 16,868 | 15 | 7,700 |
| 19/05/2024 | 2.23 | 2.18 | 2.21 | 37,903 | 24 | 17,245 |
| 12/05/2024 | 2.22 | 2.18 | 2.21 | 8,179 | 20 | 3,720 |
| 05/05/2024 | 2.21 | 2.17 | 2.20 | 82,021 | 50 | 37,334 |
| 28/04/2024 | 2.20 | 2.15 | 2.19 | 55,396 | 43 | 25,623 |
| 21/04/2024 | 2.25 | 2.10 | 2.20 | 19,417 | 35 | 9,072 |
| 14/04/2024 | 2.25 | 2.20 | 2.24 | 86,175 | 57 | 38,654 |
| 07/04/2024 | 2.24 | 2.20 | 2.24 | 13,341 | 11 | 5,996 |
| 31/03/2024 | 2.24 | 2.18 | 2.23 | 87,904 | 89 | 39,741 |
| 24/03/2024 | 2.20 | 2.17 | 2.20 | 27,755 | 28 | 12,707 |
| 17/03/2024 | 2.20 | 2.17 | 2.19 | 49,018 | 33 | 22,446 |
| 10/03/2024 | 2.19 | 2.10 | 2.18 | 68,959 | 60 | 32,039 |
| 03/03/2024 | 2.23 | 2.20 | 2.20 | 15,942 | 21 | 7,232 |
| 25/02/2024 | 2.23 | 2.20 | 2.22 | 34,846 | 24 | 15,783 |
| 18/02/2024 | 2.24 | 2.21 | 2.23 | 29,322 | 25 | 13,195 |
| 11/02/2024 | 2.24 | 2.19 | 2.24 | 70,146 | 45 | 31,568 |
| 04/02/2024 | 2.23 | 2.17 | 2.23 | 48,700 | 45 | 22,233 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2016 | 1.90 | 1.84 | 1.88 | 275,037 | 171 | 146,476 |
| 03/07/2016 | 1.95 | 1.79 | 1.91 | 348,822 | 184 | 187,963 |
| 01/06/2016 | 1.80 | 1.76 | 1.80 | 205,091 | 69 | 115,109 |
| 02/05/2016 | 1.84 | 1.70 | 1.79 | 252,766 | 167 | 142,739 |
| 03/04/2016 | 1.82 | 1.70 | 1.82 | 229,279 | 133 | 132,678 |
| 01/03/2016 | 1.79 | 1.70 | 1.70 | 219,089 | 189 | 126,275 |
| 01/02/2016 | 1.80 | 1.69 | 1.80 | 517,412 | 345 | 298,725 |
| 03/01/2016 | 1.82 | 1.70 | 1.73 | 546,103 | 300 | 313,365 |
| 01/12/2015 | 1.90 | 1.72 | 1.82 | 304,827 | 216 | 170,602 |
| 01/11/2015 | 1.91 | 1.84 | 1.90 | 26,190 | 36 | 13,931 |
| 01/10/2015 | 1.95 | 1.86 | 1.91 | 108,696 | 53 | 56,652 |
| 01/09/2015 | 1.99 | 1.82 | 1.95 | 199,253 | 197 | 103,494 |
| 02/08/2015 | 1.90 | 1.79 | 1.86 | 56,141 | 119 | 30,439 |
| 01/07/2015 | 1.91 | 1.77 | 1.86 | 124,499 | 94 | 68,973 |
| 01/06/2015 | 1.89 | 1.84 | 1.84 | 41,873 | 46 | 22,570 |
| 03/05/2015 | 1.92 | 1.76 | 1.87 | 115,954 | 115 | 63,885 |
| 01/04/2015 | 2.03 | 1.83 | 1.90 | 301,704 | 126 | 155,589 |
| 01/03/2015 | 2.09 | 1.97 | 2.03 | 144,699 | 111 | 71,939 |
| 01/02/2015 | 2.15 | 2.02 | 2.04 | 270,052 | 89 | 131,072 |
| 04/01/2015 | 2.10 | 2.06 | 2.10 | 73,411 | 34 | 35,363 |