Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
Performance Indicators 19/10/2026
MarketFirst
High Price2.30
Last Closing2.30
No. of Transactions3
SectorEngineering and Construction
Low Price2.29
Opening Price2.30
No. of Shares534
Div5.22
Change0.00
Closing Price2.30
Average Price2.30
P/E8.39
Value Traded1,228

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/09/2025 1.60 1.57 1.60 3,288 4 2,055
03/09/2025 1.62 1.55 1.62 11,242 23 7,151
02/09/2025 1.56 1.55 1.55 5,976 5 3,850
01/09/2025 1.57 1.55 1.57 8,072 8 5,200
31/08/2025 1.56 1.54 1.56 2,437 3 1,575
28/08/2025 1.54 1.53 1.54 3,095 4 2,010
27/08/2025 1.54 1.54 1.54 4,461 7 2,897
26/08/2025 1.54 1.54 1.54 970 1 630
25/08/2025 1.54 1.53 1.53 1,714 2 1,118
24/08/2025 1.55 1.54 1.54 1,976 5 1,282
21/08/2025 1.55 1.55 1.55 465 3 300
20/08/2025 1.55 1.55 1.55 3,100 2 2,000
19/08/2025 1.56 1.55 1.56 3,755 5 2,420
18/08/2025 1.59 1.55 1.56 9,986 13 6,375
17/08/2025 1.55 1.53 1.54 11,073 15 7,200
14/08/2025 1.54 1.51 1.54 29,470 24 19,430
13/08/2025 1.55 1.52 1.55 21,523 22 14,131
12/08/2025 1.54 1.52 1.52 22,085 22 14,466
11/08/2025 1.57 1.52 1.53 22,735 19 14,844
10/08/2025 1.55 1.51 1.55 11,205 12 7,343
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/08/2022 0.80 0.76 0.80 2,380 6 3,000
07/08/2022 0.81 0.76 0.80 13,125 17 16,956
31/07/2022 0.80 0.76 0.80 9,468 18 12,226
24/07/2022 0.76 0.71 0.76 2,116 12 2,864
17/07/2022 0.72 0.67 0.72 9,351 32 13,282
13/07/2022 0.70 0.69 0.70 138 2 200
03/07/2022 0.70 0.67 0.70 638 8 931
26/06/2022 0.69 0.67 0.69 6,788 27 10,101
19/06/2022 0.72 0.69 0.69 200 6 290
12/06/2022 0.72 0.66 0.72 11,007 40 16,021
05/06/2022 0.69 0.66 0.69 3,905 14 5,912
29/05/2022 0.68 0.67 0.67 5,387 14 7,965
22/05/2022 0.70 0.69 0.69 2,659 7 3,825
15/05/2022 0.71 0.71 0.71 305 4 430
08/05/2022 0.73 0.68 0.68 2,672 10 3,799
24/04/2022 0.76 0.70 0.76 4,600 8 6,202
17/04/2022 0.70 0.70 0.70 420 2 600
10/04/2022 0.73 0.70 0.73 2,063 9 2,858
03/04/2022 0.73 0.67 0.67 400 3 579
27/03/2022 0.77 0.75 0.75 3,284 4 4,323
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2009 2.40 2.00 2.35 213,970 137 101,971
01/11/2009 2.11 2.05 2.05 51,487 48 24,704
01/10/2009 2.10 2.02 2.10 8,393 17 4,072
01/09/2009 2.12 2.00 2.00 59,148 60 28,655
02/08/2009 2.15 2.05 2.12 9,788 15 4,663
01/07/2009 2.40 2.05 2.15 24,614 25 11,710
01/06/2009 2.44 2.01 2.38 6,234,938 136 2,601,536
03/05/2009 2.27 2.01 2.05 61,515 42 29,345
01/04/2009 2.21 2.01 2.09 51,102 83 24,499
01/03/2009 2.50 1.98 2.14 172,641 164 70,999
01/02/2009 2.50 2.20 2.45 364,059 242 152,306
04/01/2009 2.46 2.04 2.20 72,248 96 32,640
01/12/2008 2.58 1.92 2.54 331,777 290 143,844
02/11/2008 2.33 1.75 1.93 343,216 303 166,526
05/10/2008 2.19 1.61 1.85 283,435 331 149,433
01/09/2008 2.34 2.05 2.22 478,589 323 213,974
03/08/2008 2.74 2.11 2.30 1,283,059 728 531,256
01/07/2008 2.98 2.47 2.73 2,133,606 951 775,221
01/06/2008 3.24 2.14 2.61 2,618,703 1,099 941,119
04/05/2008 2.25 1.96 2.25 96,052 93 44,950
Download Table