THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 24/04/2024
MarketFirst
High Price2.20
Last Closing2.16
No. of Transactions13
SectorChemical Industries
Low Price2.15
Opening Price2.15
No. of Shares3,222
Div4.55
Change0.04
Closing Price2.20
Average Price2.17
P/E8.12
Value Traded6,986
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/10/2023 | 2.12 | 2.12 | 2.12 | 1,030 | 1 | 486 |
11/10/2023 | 2.13 | 2.09 | 2.12 | 6,966 | 7 | 3,325 |
10/10/2023 | 2.12 | 2.10 | 2.12 | 193,905 | 42 | 92,318 |
09/10/2023 | 2.15 | 2.12 | 2.14 | 180,167 | 36 | 84,979 |
08/10/2023 | 2.18 | 2.12 | 2.18 | 121,981 | 19 | 57,316 |
05/10/2023 | 2.19 | 2.18 | 2.18 | 2,196 | 5 | 1,005 |
04/10/2023 | 2.19 | 2.18 | 2.19 | 251 | 4 | 115 |
03/10/2023 | 2.19 | 2.17 | 2.19 | 3,923 | 6 | 1,800 |
01/10/2023 | 2.19 | 2.18 | 2.19 | 764 | 5 | 350 |
28/09/2023 | 2.19 | 2.16 | 2.19 | 20,405 | 21 | 9,364 |
25/09/2023 | 2.18 | 2.17 | 2.18 | 456 | 2 | 210 |
24/09/2023 | 2.18 | 2.17 | 2.18 | 608 | 2 | 280 |
21/09/2023 | 2.19 | 2.16 | 2.17 | 23,885 | 6 | 11,050 |
14/09/2023 | 2.19 | 2.14 | 2.19 | 2,795 | 9 | 1,301 |
13/09/2023 | 2.19 | 2.15 | 2.19 | 492 | 3 | 225 |
12/09/2023 | 2.20 | 2.12 | 2.19 | 326,975 | 39 | 154,110 |
11/09/2023 | 2.15 | 2.11 | 2.12 | 75,261 | 24 | 35,500 |
10/09/2023 | 2.14 | 2.11 | 2.11 | 10,539 | 15 | 4,960 |
07/09/2023 | 2.15 | 2.14 | 2.14 | 39,658 | 20 | 18,525 |
06/09/2023 | 2.15 | 2.14 | 2.15 | 33,618 | 27 | 15,638 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/12/2021 | 2.46 | 2.41 | 2.45 | 62,948 | 37 | 25,736 |
05/12/2021 | 2.46 | 2.42 | 2.44 | 49,847 | 42 | 20,375 |
28/11/2021 | 2.44 | 2.37 | 2.44 | 84,790 | 63 | 35,444 |
21/11/2021 | 2.45 | 2.39 | 2.39 | 8,662 | 6 | 3,603 |
14/11/2021 | 2.44 | 2.36 | 2.38 | 50,599 | 32 | 21,180 |
07/11/2021 | 2.39 | 2.34 | 2.39 | 15,450 | 13 | 6,550 |
31/10/2021 | 2.36 | 2.30 | 2.36 | 35,722 | 40 | 15,360 |
24/10/2021 | 2.40 | 2.35 | 2.36 | 67,678 | 49 | 28,489 |
17/10/2021 | 2.36 | 2.33 | 2.36 | 19,278 | 18 | 8,233 |
10/10/2021 | 2.36 | 2.33 | 2.35 | 21,784 | 27 | 9,271 |
03/10/2021 | 2.36 | 2.30 | 2.36 | 40,967 | 30 | 17,536 |
26/09/2021 | 2.31 | 2.28 | 2.30 | 39,621 | 38 | 17,236 |
19/09/2021 | 2.36 | 2.28 | 2.35 | 21,677 | 34 | 9,383 |
12/09/2021 | 2.38 | 2.25 | 2.38 | 42,041 | 60 | 18,047 |
05/09/2021 | 2.26 | 2.24 | 2.25 | 18,911 | 10 | 8,405 |
29/08/2021 | 2.24 | 2.20 | 2.23 | 158,749 | 41 | 71,865 |
22/08/2021 | 2.25 | 2.22 | 2.23 | 31,401 | 23 | 14,079 |
15/08/2021 | 2.28 | 2.21 | 2.28 | 28,711 | 28 | 12,841 |
08/08/2021 | 2.34 | 2.24 | 2.25 | 72,827 | 47 | 32,256 |
01/08/2021 | 2.40 | 2.25 | 2.37 | 44,094 | 57 | 19,069 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/01/2013 | 1.66 | 1.56 | 1.64 | 132,800 | 76 | 82,957 |
02/12/2012 | 1.68 | 1.47 | 1.64 | 503,613 | 243 | 310,324 |
01/11/2012 | 1.51 | 1.47 | 1.47 | 119,868 | 59 | 80,501 |
01/10/2012 | 1.50 | 1.47 | 1.48 | 37,551 | 44 | 25,263 |
02/09/2012 | 1.51 | 1.47 | 1.48 | 38,285 | 51 | 25,715 |
01/08/2012 | 1.55 | 1.45 | 1.50 | 39,625 | 40 | 26,779 |
01/07/2012 | 1.50 | 1.43 | 1.49 | 115,105 | 65 | 78,329 |