ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 27/08/2026
MarketFirst
High Price2.25
Last Closing2.28
No. of Transactions7
SectorEngineering and Construction
Low Price2.23
Opening Price2.25
No. of Shares5,200
Div5.38
Change-0.05
Closing Price2.23
Average Price2.23
P/E8.14
Value Traded11,598
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2026 | 2.40 | 2.36 | 2.40 | 3,656 | 6 | 1,525 |
| 14/07/2026 | 2.35 | 2.26 | 2.35 | 7,531 | 9 | 3,305 |
| 13/07/2026 | 2.26 | 2.25 | 2.26 | 6,775 | 5 | 3,000 |
| 12/07/2026 | 2.25 | 2.20 | 2.25 | 11,175 | 8 | 5,000 |
| 09/07/2026 | 2.24 | 2.24 | 2.24 | 112 | 1 | 50 |
| 08/07/2026 | 2.26 | 2.26 | 2.26 | 2,260 | 3 | 1,000 |
| 07/07/2026 | 2.24 | 2.24 | 2.24 | 448 | 1 | 200 |
| 06/07/2026 | 2.26 | 2.26 | 2.26 | 2,484 | 7 | 1,099 |
| 05/07/2026 | 2.26 | 2.26 | 2.26 | 2,260 | 5 | 1,000 |
| 02/07/2026 | 2.25 | 2.20 | 2.25 | 8,043 | 12 | 3,600 |
| 01/07/2026 | 2.24 | 2.24 | 2.24 | 1,142 | 3 | 510 |
| 25/06/2026 | 2.28 | 2.22 | 2.22 | 664 | 4 | 299 |
| 18/06/2026 | 2.23 | 2.22 | 2.23 | 1,247 | 3 | 560 |
| 17/06/2026 | 2.29 | 2.27 | 2.27 | 6,866 | 17 | 3,022 |
| 11/06/2026 | 2.23 | 2.23 | 2.23 | 3,445 | 7 | 1,545 |
| 10/06/2026 | 2.23 | 2.23 | 2.23 | 169 | 1 | 76 |
| 09/06/2026 | 2.27 | 2.20 | 2.27 | 13,760 | 5 | 6,183 |
| 08/06/2026 | 2.22 | 2.18 | 2.21 | 3,985 | 7 | 1,801 |
| 04/06/2026 | 2.22 | 2.22 | 2.22 | 289 | 1 | 130 |
| 02/06/2026 | 2.21 | 2.21 | 2.21 | 1,392 | 4 | 630 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2026 | 2.14 | 2.02 | 2.14 | 1,117 | 6 | 552 |
| 29/03/2026 | 2.18 | 2.18 | 2.18 | 2,182 | 3 | 1,001 |
| 24/03/2026 | 2.18 | 2.18 | 2.18 | 8,977 | 7 | 4,118 |
| 15/03/2026 | 2.20 | 2.12 | 2.20 | 13,524 | 17 | 6,293 |
| 08/03/2026 | 2.20 | 2.15 | 2.20 | 3,009 | 8 | 1,386 |
| 01/03/2026 | 2.15 | 2.15 | 2.15 | 6,964 | 21 | 3,239 |
| 22/02/2026 | 2.22 | 2.14 | 2.15 | 16,170 | 29 | 7,413 |
| 15/02/2026 | 2.31 | 2.14 | 2.26 | 102,064 | 87 | 46,352 |
| 08/02/2026 | 2.15 | 2.03 | 2.14 | 51,879 | 74 | 24,842 |
| 01/02/2026 | 2.14 | 2.00 | 2.08 | 31,422 | 17 | 14,966 |
| 25/01/2026 | 2.10 | 2.04 | 2.04 | 12,624 | 17 | 6,166 |
| 18/01/2026 | 2.10 | 2.05 | 2.10 | 147 | 3 | 70 |
| 11/01/2026 | 2.10 | 2.10 | 2.10 | 840 | 2 | 400 |
| 04/01/2026 | 2.05 | 2.00 | 2.05 | 6,820 | 8 | 3,400 |
| 28/12/2025 | 2.03 | 2.00 | 2.00 | 3,368 | 9 | 1,675 |
| 21/12/2025 | 2.02 | 1.95 | 2.00 | 20,947 | 33 | 10,509 |
| 14/12/2025 | 1.97 | 1.93 | 1.95 | 9,721 | 25 | 4,994 |
| 07/12/2025 | 1.95 | 1.88 | 1.95 | 16,582 | 36 | 8,665 |
| 30/11/2025 | 1.89 | 1.85 | 1.87 | 6,889 | 13 | 3,695 |
| 23/11/2025 | 1.85 | 1.81 | 1.85 | 14,352 | 30 | 7,826 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.24 | 1.20 | 1.22 | 28,364 | 58 | 23,328 |
| 01/10/2024 | 1.24 | 1.16 | 1.24 | 12,227 | 51 | 10,172 |
| 01/09/2024 | 1.24 | 1.15 | 1.19 | 20,380 | 57 | 16,953 |
| 01/08/2024 | 1.24 | 1.16 | 1.22 | 6,205 | 48 | 5,164 |
| 01/07/2024 | 1.26 | 1.20 | 1.24 | 58,460 | 69 | 47,684 |
| 02/06/2024 | 1.30 | 1.22 | 1.22 | 20,135 | 29 | 15,703 |
| 01/05/2024 | 1.30 | 1.20 | 1.24 | 30,244 | 69 | 24,377 |
| 01/04/2024 | 1.33 | 1.15 | 1.33 | 21,378 | 32 | 17,670 |
| 03/03/2024 | 1.36 | 1.15 | 1.20 | 58,756 | 127 | 46,005 |
| 01/02/2024 | 1.22 | 1.13 | 1.20 | 84,323 | 87 | 70,954 |
| 02/01/2024 | 1.17 | 1.10 | 1.13 | 28,298 | 45 | 25,041 |
| 03/12/2023 | 1.13 | 1.07 | 1.13 | 38,278 | 93 | 34,687 |
| 01/11/2023 | 1.12 | 1.04 | 1.07 | 8,261 | 29 | 7,699 |
| 01/10/2023 | 1.14 | 1.07 | 1.13 | 23,783 | 53 | 21,727 |
| 03/09/2023 | 1.12 | 1.06 | 1.12 | 4,363 | 36 | 4,047 |
| 01/08/2023 | 1.12 | 1.05 | 1.08 | 10,099 | 48 | 9,297 |
| 02/07/2023 | 1.19 | 1.10 | 1.13 | 32,477 | 127 | 28,466 |
| 04/06/2023 | 1.27 | 1.01 | 1.15 | 150,232 | 423 | 130,560 |
| 01/05/2023 | 0.97 | 0.85 | 0.97 | 12,255 | 32 | 13,219 |
| 02/04/2023 | 0.97 | 0.83 | 0.97 | 7,027 | 31 | 7,949 |