Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketFirst
High Price2.20
Last Closing2.20
No. of Transactions10
SectorChemical Industries
Low Price2.17
Opening Price2.20
No. of Shares3,210
Div4.55
Change0.00
Closing Price2.20
Average Price2.19
P/E8.12
Value Traded7,019

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2023 2.07 2.06 2.07 21,718 45 10,520
20/11/2023 2.06 2.05 2.06 7,362 15 3,575
19/11/2023 2.08 2.06 2.07 5,312 9 2,575
16/11/2023 2.09 2.05 2.09 83,461 73 40,217
15/11/2023 2.05 2.04 2.04 7,328 44 3,588
14/11/2023 2.04 2.01 2.04 76,952 42 38,161
13/11/2023 2.01 2.00 2.01 30,048 19 15,019
12/11/2023 2.02 2.00 2.02 13,909 10 6,950
09/11/2023 2.03 2.00 2.01 40,204 39 20,059
08/11/2023 2.02 2.00 2.02 7,583 19 3,772
07/11/2023 2.03 2.01 2.01 16,910 25 8,394
06/11/2023 2.04 2.02 2.04 59,674 68 29,471
05/11/2023 2.04 2.00 2.03 101,483 75 50,396
02/11/2023 2.04 1.99 2.01 3,674,657 372 1,834,767
01/11/2023 2.06 2.03 2.06 98,625 39 48,311
31/10/2023 2.08 2.03 2.08 195,344 77 95,246
30/10/2023 2.06 2.02 2.06 24,184 11 11,968
29/10/2023 2.06 2.03 2.06 9,364 22 4,600
26/10/2023 2.09 2.03 2.03 528 2 260
25/10/2023 2.08 2.08 2.08 62 1 30
Date High Low Closing Value Traded No. of Trans No. of Shares
04/09/2022 2.33 2.28 2.33 13,106 24 5,704
28/08/2022 2.34 2.28 2.33 6,447 13 2,770
21/08/2022 2.38 2.30 2.35 35,816 35 15,312
14/08/2022 2.41 2.38 2.39 5,089 15 2,127
07/08/2022 2.42 2.38 2.42 16,792 20 7,000
31/07/2022 2.39 2.32 2.38 43,158 47 18,250
24/07/2022 2.36 2.28 2.36 27,529 42 11,807
17/07/2022 2.33 2.28 2.31 17,322 23 7,522
13/07/2022 2.31 2.26 2.31 5,535 14 2,412
03/07/2022 2.30 2.22 2.29 132,974 76 58,950
26/06/2022 2.28 2.26 2.28 66,587 7 29,457
19/06/2022 2.28 2.23 2.27 9,571 20 4,257
12/06/2022 2.28 2.23 2.25 13,765 28 6,117
05/06/2022 2.29 2.25 2.28 10,210 15 4,493
29/05/2022 2.31 2.22 2.28 10,272 23 4,560
22/05/2022 2.34 2.20 2.34 70,606 19 31,275
15/05/2022 2.27 2.20 2.20 33,324 34 15,114
08/05/2022 2.36 2.22 2.22 44,327 54 19,658
24/04/2022 2.35 2.22 2.35 10,748 29 4,825
17/04/2022 2.34 2.20 2.27 52,891 26 23,795
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 1.88 1.83 1.86 107,475 80 58,011
02/04/2017 2.02 1.85 1.86 167,057 97 84,011
01/03/2017 2.02 1.97 1.99 443,109 122 223,543
01/02/2017 2.05 1.97 2.02 186,112 107 93,397
02/01/2017 2.04 1.94 1.99 195,392 147 99,228
01/12/2016 2.03 1.95 1.98 98,074 55 49,499
01/11/2016 2.06 1.97 1.98 302,588 200 150,009
03/10/2016 2.04 1.87 1.99 226,252 193 116,313
01/09/2016 1.98 1.86 1.94 422,299 171 220,783
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