ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 20/05/2026
MarketFirst
High Price2.19
Last Closing2.18
No. of Transactions16
SectorEngineering and Construction
Low Price2.17
Opening Price2.19
No. of Shares8,589
Div5.50
Change0.00
Closing Price2.18
Average Price2.18
P/E8.13
Value Traded18,726
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/12/2025 | 2.03 | 2.02 | 2.03 | 708 | 2 | 350 |
| 28/12/2025 | 2.02 | 2.02 | 2.02 | 404 | 1 | 200 |
| 24/12/2025 | 2.02 | 2.00 | 2.00 | 8,276 | 7 | 4,130 |
| 22/12/2025 | 2.02 | 2.00 | 2.02 | 6,817 | 12 | 3,392 |
| 21/12/2025 | 1.98 | 1.95 | 1.98 | 5,853 | 14 | 2,987 |
| 18/12/2025 | 1.95 | 1.95 | 1.95 | 2,391 | 5 | 1,226 |
| 17/12/2025 | 1.95 | 1.93 | 1.95 | 3,128 | 5 | 1,616 |
| 16/12/2025 | 1.97 | 1.95 | 1.96 | 492 | 4 | 252 |
| 15/12/2025 | 1.95 | 1.94 | 1.94 | 1,483 | 3 | 763 |
| 14/12/2025 | 1.97 | 1.95 | 1.97 | 2,227 | 8 | 1,137 |
| 10/12/2025 | 1.95 | 1.92 | 1.95 | 1,881 | 3 | 970 |
| 09/12/2025 | 1.93 | 1.89 | 1.89 | 6,181 | 6 | 3,270 |
| 08/12/2025 | 1.95 | 1.89 | 1.89 | 3,295 | 14 | 1,700 |
| 07/12/2025 | 1.94 | 1.88 | 1.94 | 5,225 | 13 | 2,725 |
| 04/12/2025 | 1.87 | 1.87 | 1.87 | 842 | 2 | 450 |
| 03/12/2025 | 1.87 | 1.87 | 1.87 | 411 | 2 | 220 |
| 02/12/2025 | 1.87 | 1.87 | 1.87 | 542 | 1 | 290 |
| 01/12/2025 | 1.89 | 1.85 | 1.85 | 4,526 | 7 | 2,431 |
| 30/11/2025 | 1.87 | 1.87 | 1.87 | 568 | 1 | 304 |
| 26/11/2025 | 1.85 | 1.85 | 1.85 | 435 | 4 | 235 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/02/2025 | 1.38 | 1.35 | 1.37 | 9,232 | 10 | 6,760 |
| 16/02/2025 | 1.39 | 1.35 | 1.35 | 6,322 | 12 | 4,620 |
| 09/02/2025 | 1.39 | 1.28 | 1.39 | 29,690 | 48 | 22,237 |
| 02/02/2025 | 1.34 | 1.29 | 1.29 | 17,240 | 17 | 12,875 |
| 26/01/2025 | 1.32 | 1.28 | 1.32 | 8,944 | 20 | 6,885 |
| 19/01/2025 | 1.34 | 1.28 | 1.33 | 3,385 | 14 | 2,579 |
| 12/01/2025 | 1.37 | 1.24 | 1.34 | 58,694 | 98 | 45,353 |
| 05/01/2025 | 1.25 | 1.20 | 1.24 | 11,370 | 20 | 9,186 |
| 29/12/2024 | 1.26 | 1.18 | 1.25 | 7,791 | 14 | 6,354 |
| 22/12/2024 | 1.20 | 1.18 | 1.19 | 6,148 | 16 | 5,159 |
| 15/12/2024 | 1.22 | 1.19 | 1.21 | 6,191 | 21 | 5,145 |
| 08/12/2024 | 1.22 | 1.21 | 1.21 | 4,850 | 10 | 4,000 |
| 01/12/2024 | 1.24 | 1.20 | 1.24 | 1,236 | 6 | 1,025 |
| 24/11/2024 | 1.23 | 1.20 | 1.22 | 12,666 | 17 | 10,470 |
| 17/11/2024 | 1.23 | 1.20 | 1.22 | 6,342 | 20 | 5,219 |
| 10/11/2024 | 1.24 | 1.20 | 1.21 | 9,338 | 19 | 7,624 |
| 03/11/2024 | 1.24 | 1.20 | 1.24 | 18 | 2 | 15 |
| 27/10/2024 | 1.24 | 1.20 | 1.24 | 9,724 | 24 | 8,050 |
| 13/10/2024 | 1.21 | 1.17 | 1.21 | 331 | 8 | 277 |
| 06/10/2024 | 1.21 | 1.16 | 1.21 | 1,489 | 11 | 1,270 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 0.66 | 0.62 | 0.65 | 77,137 | 10 | 124,350 |
| 01/03/2021 | 0.71 | 0.66 | 0.68 | 6,796 | 25 | 9,835 |
| 01/02/2021 | 0.70 | 0.63 | 0.66 | 3,596 | 15 | 5,606 |
| 03/01/2021 | 0.70 | 0.64 | 0.69 | 7,827 | 23 | 11,770 |
| 01/12/2020 | 0.66 | 0.57 | 0.66 | 32,739 | 74 | 54,559 |
| 01/11/2020 | 0.65 | 0.61 | 0.62 | 2,654 | 17 | 4,210 |
| 01/10/2020 | 0.68 | 0.61 | 0.64 | 2,936 | 19 | 4,454 |
| 01/09/2020 | 0.70 | 0.66 | 0.66 | 7,445 | 19 | 11,090 |
| 04/08/2020 | 0.71 | 0.62 | 0.70 | 6,723 | 27 | 9,835 |
| 01/07/2020 | 0.63 | 0.60 | 0.61 | 5,469 | 12 | 8,896 |
| 01/06/2020 | 0.69 | 0.61 | 0.63 | 8,046 | 25 | 12,699 |
| 10/05/2020 | 0.71 | 0.69 | 0.69 | 2,311 | 6 | 3,300 |
| 01/03/2020 | 0.72 | 0.69 | 0.72 | 1,119 | 6 | 1,560 |
| 02/02/2020 | 0.73 | 0.70 | 0.73 | 8,708 | 13 | 12,150 |
| 02/01/2020 | 0.72 | 0.69 | 0.71 | 7,377 | 30 | 10,456 |
| 01/12/2019 | 0.85 | 0.68 | 0.74 | 26,410 | 60 | 36,677 |
| 03/11/2019 | 0.75 | 0.70 | 0.72 | 397,175 | 12 | 566,918 |
| 01/10/2019 | 0.74 | 0.70 | 0.70 | 6,982 | 30 | 9,859 |
| 01/09/2019 | 0.74 | 0.70 | 0.74 | 6,245 | 21 | 8,703 |
| 01/08/2019 | 0.75 | 0.73 | 0.73 | 2,243 | 8 | 3,068 |