ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 19/03/2026
MarketFirst
High Price2.20
Last Closing2.18
No. of Transactions2
SectorEngineering and Construction
Low Price2.18
Opening Price2.18
No. of Shares524
Div5.45
Change0.02
Closing Price2.20
Average Price2.20
P/E8.29
Value Traded1,152
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/10/2025 | 1.80 | 1.77 | 1.77 | 6,213 | 7 | 3,510 |
| 15/10/2025 | 1.82 | 1.75 | 1.77 | 1,982 | 4 | 1,130 |
| 14/10/2025 | 1.75 | 1.72 | 1.75 | 9,999 | 7 | 5,784 |
| 13/10/2025 | 1.73 | 1.68 | 1.73 | 10,255 | 8 | 6,050 |
| 12/10/2025 | 1.70 | 1.69 | 1.70 | 340 | 4 | 201 |
| 07/10/2025 | 1.67 | 1.66 | 1.67 | 666 | 6 | 400 |
| 06/10/2025 | 1.69 | 1.66 | 1.68 | 348 | 3 | 208 |
| 05/10/2025 | 1.69 | 1.69 | 1.69 | 3 | 1 | 2 |
| 01/10/2025 | 1.69 | 1.66 | 1.69 | 432 | 3 | 260 |
| 29/09/2025 | 1.68 | 1.66 | 1.68 | 2,187 | 7 | 1,317 |
| 28/09/2025 | 1.71 | 1.65 | 1.71 | 1,303 | 7 | 785 |
| 24/09/2025 | 1.67 | 1.62 | 1.67 | 2,709 | 7 | 1,670 |
| 23/09/2025 | 1.65 | 1.65 | 1.65 | 78 | 1 | 47 |
| 22/09/2025 | 1.65 | 1.65 | 1.65 | 16,665 | 18 | 10,100 |
| 21/09/2025 | 1.68 | 1.67 | 1.67 | 5,228 | 7 | 3,130 |
| 18/09/2025 | 1.69 | 1.66 | 1.69 | 35,987 | 37 | 21,589 |
| 17/09/2025 | 1.69 | 1.64 | 1.67 | 31,112 | 35 | 18,804 |
| 16/09/2025 | 1.65 | 1.64 | 1.65 | 3,255 | 11 | 1,983 |
| 15/09/2025 | 1.66 | 1.63 | 1.65 | 10,197 | 24 | 6,211 |
| 14/09/2025 | 1.64 | 1.62 | 1.64 | 5,127 | 20 | 3,145 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2024 | 1.24 | 1.19 | 1.24 | 177 | 4 | 147 |
| 28/07/2024 | 1.26 | 1.21 | 1.24 | 30,987 | 35 | 25,116 |
| 21/07/2024 | 1.25 | 1.20 | 1.25 | 17,457 | 12 | 14,328 |
| 14/07/2024 | 1.21 | 1.20 | 1.21 | 2,357 | 6 | 1,950 |
| 08/07/2024 | 1.22 | 1.21 | 1.21 | 6,695 | 14 | 5,500 |
| 30/06/2024 | 1.22 | 1.22 | 1.22 | 964 | 2 | 790 |
| 23/06/2024 | 1.29 | 1.22 | 1.22 | 1,507 | 5 | 1,210 |
| 10/06/2024 | 1.29 | 1.29 | 1.29 | 232 | 1 | 180 |
| 02/06/2024 | 1.30 | 1.24 | 1.29 | 18,396 | 23 | 14,313 |
| 26/05/2024 | 1.24 | 1.21 | 1.24 | 993 | 4 | 820 |
| 19/05/2024 | 1.26 | 1.24 | 1.26 | 1,873 | 7 | 1,510 |
| 12/05/2024 | 1.26 | 1.20 | 1.24 | 13,018 | 29 | 10,512 |
| 05/05/2024 | 1.30 | 1.21 | 1.22 | 14,361 | 29 | 11,535 |
| 28/04/2024 | 1.33 | 1.24 | 1.33 | 2,917 | 12 | 2,282 |
| 21/04/2024 | 1.27 | 1.18 | 1.27 | 11,226 | 11 | 9,343 |
| 14/04/2024 | 1.21 | 1.19 | 1.19 | 6,257 | 5 | 5,195 |
| 07/04/2024 | 1.20 | 1.15 | 1.20 | 242 | 2 | 210 |
| 31/03/2024 | 1.20 | 1.15 | 1.15 | 2,644 | 6 | 2,299 |
| 24/03/2024 | 1.25 | 1.21 | 1.21 | 1,333 | 5 | 1,100 |
| 17/03/2024 | 1.36 | 1.26 | 1.27 | 13,800 | 41 | 10,273 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2019 | 0.84 | 0.78 | 0.78 | 9,042 | 33 | 11,313 |
| 01/04/2019 | 0.90 | 0.78 | 0.87 | 11,631 | 43 | 14,242 |
| 03/03/2019 | 0.93 | 0.88 | 0.93 | 2,310 | 6 | 2,552 |
| 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 |