ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.27
Last Closing1.27
No. of Transactions1
SectorEngineering and Construction
Low Price1.27
Opening Price1.27
No. of Shares129
Div6.30
Change0.00
Closing Price1.27
Average Price1.27
P/E9.14
Value Traded164
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/12/2023 | 1.13 | 1.10 | 1.13 | 8,115 | 18 | 7,261 |
| 12/12/2023 | 1.10 | 1.10 | 1.10 | 457 | 2 | 415 |
| 10/12/2023 | 1.11 | 1.10 | 1.11 | 1,365 | 7 | 1,240 |
| 06/12/2023 | 1.09 | 1.09 | 1.09 | 1,090 | 5 | 1,000 |
| 05/12/2023 | 1.10 | 1.08 | 1.10 | 3,723 | 6 | 3,420 |
| 04/12/2023 | 1.09 | 1.08 | 1.09 | 9,720 | 12 | 8,991 |
| 03/12/2023 | 1.08 | 1.07 | 1.08 | 2,096 | 7 | 1,957 |
| 30/11/2023 | 1.07 | 1.07 | 1.07 | 214 | 1 | 200 |
| 29/11/2023 | 1.07 | 1.07 | 1.07 | 428 | 2 | 400 |
| 26/11/2023 | 1.09 | 1.09 | 1.09 | 1 | 1 | 1 |
| 22/11/2023 | 1.07 | 1.06 | 1.06 | 1,388 | 3 | 1,303 |
| 21/11/2023 | 1.09 | 1.09 | 1.09 | 787 | 4 | 722 |
| 20/11/2023 | 1.09 | 1.08 | 1.09 | 434 | 2 | 400 |
| 14/11/2023 | 1.07 | 1.04 | 1.07 | 315 | 2 | 300 |
| 13/11/2023 | 1.07 | 1.04 | 1.04 | 589 | 4 | 559 |
| 08/11/2023 | 1.09 | 1.07 | 1.09 | 1,082 | 4 | 1,010 |
| 05/11/2023 | 1.11 | 1.07 | 1.11 | 1,502 | 2 | 1,404 |
| 02/11/2023 | 1.08 | 1.08 | 1.08 | 1,080 | 2 | 1,000 |
| 01/11/2023 | 1.12 | 1.08 | 1.12 | 440 | 2 | 400 |
| 30/10/2023 | 1.14 | 1.10 | 1.13 | 7,931 | 19 | 7,068 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/01/2023 | 0.92 | 0.90 | 0.92 | 3,663 | 15 | 4,060 |
| 08/01/2023 | 0.88 | 0.86 | 0.86 | 2,669 | 8 | 3,067 |
| 26/12/2022 | 0.92 | 0.91 | 0.92 | 1,192 | 4 | 1,310 |
| 18/12/2022 | 0.91 | 0.80 | 0.91 | 13,157 | 30 | 15,982 |
| 11/12/2022 | 0.81 | 0.80 | 0.80 | 12,346 | 35 | 15,432 |
| 04/12/2022 | 0.83 | 0.81 | 0.81 | 7,967 | 8 | 9,798 |
| 27/11/2022 | 0.81 | 0.81 | 0.81 | 4,172 | 2 | 5,150 |
| 20/11/2022 | 0.84 | 0.81 | 0.83 | 7,544 | 19 | 9,158 |
| 13/11/2022 | 0.81 | 0.81 | 0.81 | 324 | 1 | 400 |
| 06/11/2022 | 0.81 | 0.77 | 0.80 | 11,268 | 18 | 14,135 |
| 30/10/2022 | 0.80 | 0.79 | 0.80 | 12,347 | 20 | 15,575 |
| 23/10/2022 | 0.81 | 0.77 | 0.79 | 9,136 | 23 | 11,560 |
| 09/10/2022 | 0.77 | 0.77 | 0.77 | 693 | 2 | 900 |
| 02/10/2022 | 0.77 | 0.74 | 0.76 | 2,337 | 11 | 3,082 |
| 04/09/2022 | 0.77 | 0.75 | 0.75 | 1,984 | 6 | 2,620 |
| 28/08/2022 | 0.78 | 0.78 | 0.78 | 156 | 1 | 200 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2019 | 0.94 | 0.86 | 0.90 | 8,166 | 32 | 8,818 |
| 02/01/2019 | 0.90 | 0.82 | 0.86 | 2,044 | 14 | 2,352 |
| 02/12/2018 | 0.95 | 0.86 | 0.93 | 75,904 | 10 | 80,410 |
| 01/11/2018 | 0.91 | 0.90 | 0.90 | 3,070 | 11 | 3,400 |
| 01/10/2018 | 0.93 | 0.91 | 0.91 | 580 | 3 | 628 |
| 02/09/2018 | 0.98 | 0.91 | 0.97 | 959,255 | 20 | 989,048 |
| 01/08/2018 | 1.00 | 0.95 | 0.98 | 4,399 | 23 | 4,570 |
| 01/07/2018 | 1.05 | 0.99 | 0.99 | 6,054 | 17 | 5,950 |
| 03/06/2018 | 1.06 | 0.98 | 1.05 | 19,664 | 24 | 19,198 |
| 02/05/2018 | 1.07 | 0.98 | 0.98 | 15,005 | 36 | 14,747 |
| 01/04/2018 | 1.16 | 1.01 | 1.06 | 8,607 | 26 | 8,093 |
| 01/03/2018 | 1.19 | 1.12 | 1.19 | 6,083 | 46 | 5,307 |
| 01/02/2018 | 1.22 | 1.15 | 1.16 | 20,039 | 34 | 16,790 |
| 02/01/2018 | 1.21 | 1.14 | 1.17 | 3,530 | 8 | 3,050 |
| 03/12/2017 | 1.20 | 1.11 | 1.16 | 50,328 | 86 | 43,536 |
| 01/11/2017 | 1.23 | 1.17 | 1.18 | 7,189 | 48 | 6,080 |
| 01/10/2017 | 1.27 | 1.17 | 1.22 | 10,058 | 26 | 8,302 |
| 05/09/2017 | 1.34 | 1.24 | 1.27 | 14,220 | 37 | 11,116 |
| 01/08/2017 | 1.38 | 1.16 | 1.34 | 79,896 | 203 | 61,918 |
| 02/07/2017 | 1.25 | 1.12 | 1.25 | 14,761 | 40 | 12,732 |