Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
Performance Indicators 09/07/2026
MarketFirst
High Price3.21
Last Closing3.23
No. of Transactions12
SectorChemical Industries
Low Price3.20
Opening Price3.21
No. of Shares1,312
Div2.57
Change-0.02
Closing Price3.21
Average Price3.20
P/E10.09
Value Traded4,201

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/11/2025 2.86 2.84 2.86 12,219 12 4,280
27/11/2025 2.85 2.84 2.85 5,651 5 1,989
26/11/2025 2.87 2.83 2.86 304,499 18 107,550
25/11/2025 2.86 2.82 2.85 156,687 32 55,290
24/11/2025 2.83 2.82 2.82 29,845 7 10,583
23/11/2025 2.84 2.81 2.82 44,067 27 15,675
20/11/2025 2.89 2.81 2.81 209,640 40 74,338
19/11/2025 2.81 2.81 2.81 1,405 2 500
18/11/2025 2.84 2.80 2.81 11,292 14 4,012
17/11/2025 2.85 2.85 2.85 2,850 2 1,000
16/11/2025 2.84 2.81 2.82 6,347 4 2,250
13/11/2025 2.80 2.80 2.80 280 3 100
12/11/2025 2.85 2.81 2.81 20,996 10 7,400
11/11/2025 2.83 2.80 2.83 185,999 23 66,290
10/11/2025 2.81 2.78 2.81 110,800 20 39,593
09/11/2025 2.85 2.79 2.79 79,678 34 28,375
06/11/2025 2.90 2.84 2.84 10,537 12 3,705
05/11/2025 2.89 2.84 2.89 17,234 19 6,035
04/11/2025 2.83 2.82 2.82 3,000 4 1,060
03/11/2025 2.82 2.82 2.82 21,094 5 7,480
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2023 2.11 2.03 2.03 46,128 82 22,466
15/10/2023 2.10 2.05 2.10 102,112 68 49,415
08/10/2023 2.18 2.09 2.12 504,049 105 238,424
01/10/2023 2.19 2.17 2.18 7,134 20 3,270
24/09/2023 2.19 2.16 2.19 21,468 25 9,854
17/09/2023 2.19 2.16 2.17 23,885 6 11,050
10/09/2023 2.20 2.11 2.19 416,061 90 196,096
03/09/2023 2.20 2.14 2.14 77,875 75 36,283
27/08/2023 2.21 2.17 2.19 79,895 34 36,547
20/08/2023 2.23 2.16 2.22 29,583 37 13,550
13/08/2023 2.23 2.14 2.21 58,595 45 27,179
06/08/2023 2.23 2.17 2.22 18,730 31 8,498
30/07/2023 2.25 2.17 2.24 130,222 28 58,410
23/07/2023 2.23 2.12 2.23 108,081 34 49,578
16/07/2023 2.18 2.07 2.14 56,778 94 26,558
09/07/2023 2.23 2.16 2.19 28,356 31 12,930
02/07/2023 2.23 2.21 2.23 15,591 34 7,040
25/06/2023 2.25 2.22 2.23 180,566 9 80,700
18/06/2023 2.25 2.21 2.24 21,078 23 9,429
11/06/2023 2.25 2.22 2.25 20,006 28 8,940
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2014 2.02 1.90 1.94 171,385 134 87,986
03/08/2014 2.23 1.98 2.03 376,027 367 182,445
01/07/2014 2.23 2.15 2.20 168,433 123 77,154
01/06/2014 2.37 2.10 2.17 264,434 253 117,632
04/05/2014 2.19 2.10 2.16 119,678 121 55,805
01/04/2014 2.20 2.00 2.15 340,289 256 162,653
02/03/2014 2.15 2.00 2.09 392,634 231 190,059
02/02/2014 2.23 1.90 2.05 1,366,420 353 655,647
02/01/2014 2.12 1.87 1.97 402,692 265 202,388
01/12/2013 1.95 1.85 1.90 1,090,261 225 566,864
03/11/2013 1.99 1.79 1.85 313,368 175 164,083
01/10/2013 1.80 1.59 1.79 370,706 165 221,833
01/09/2013 1.60 1.51 1.60 102,636 80 65,851
01/08/2013 1.63 1.55 1.56 116,710 114 73,433
01/07/2013 1.65 1.50 1.55 241,093 161 159,020
02/06/2013 1.78 1.52 1.55 159,402 158 92,179
01/05/2013 1.80 1.63 1.76 260,433 192 153,175
01/04/2013 1.75 1.65 1.69 200,254 163 119,001
03/03/2013 1.67 1.63 1.65 62,361 56 37,760
03/02/2013 1.68 1.63 1.66 116,074 95 70,226
Download Table