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 |
|---|---|---|---|---|---|---|
| 11/09/2025 | 1.64 | 1.60 | 1.64 | 23,206 | 43 | 14,414 |
| 10/09/2025 | 1.63 | 1.60 | 1.63 | 5,354 | 23 | 3,319 |
| 09/09/2025 | 1.62 | 1.60 | 1.60 | 10,724 | 16 | 6,671 |
| 08/09/2025 | 1.60 | 1.59 | 1.60 | 4,480 | 12 | 2,815 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/03/2024 | 1.34 | 1.26 | 1.32 | 14,898 | 45 | 11,261 |
| 03/03/2024 | 1.28 | 1.21 | 1.28 | 26,818 | 32 | 21,712 |
| 25/02/2024 | 1.21 | 1.18 | 1.20 | 28,762 | 24 | 23,971 |
| 18/02/2024 | 1.22 | 1.17 | 1.18 | 3,199 | 7 | 2,718 |
| 11/02/2024 | 1.22 | 1.13 | 1.21 | 52,363 | 56 | 44,265 |
| 28/01/2024 | 1.14 | 1.12 | 1.13 | 1,609 | 5 | 1,433 |
| 21/01/2024 | 1.15 | 1.15 | 1.15 | 2,253 | 5 | 1,959 |
| 14/01/2024 | 1.15 | 1.12 | 1.15 | 5,260 | 11 | 4,635 |
| 07/01/2024 | 1.15 | 1.11 | 1.15 | 16,425 | 14 | 14,563 |
| 31/12/2023 | 1.17 | 1.10 | 1.17 | 11,081 | 28 | 9,833 |
| 24/12/2023 | 1.13 | 1.12 | 1.13 | 2,137 | 10 | 1,908 |
| 17/12/2023 | 1.13 | 1.11 | 1.12 | 351 | 5 | 313 |
| 10/12/2023 | 1.13 | 1.10 | 1.12 | 10,831 | 30 | 9,716 |
| 03/12/2023 | 1.10 | 1.07 | 1.09 | 16,629 | 30 | 15,368 |
| 26/11/2023 | 1.09 | 1.07 | 1.07 | 643 | 4 | 601 |
| 19/11/2023 | 1.09 | 1.06 | 1.06 | 2,609 | 9 | 2,425 |
| 12/11/2023 | 1.07 | 1.04 | 1.07 | 904 | 6 | 859 |
| 05/11/2023 | 1.11 | 1.07 | 1.09 | 2,585 | 6 | 2,414 |
| 29/10/2023 | 1.14 | 1.08 | 1.08 | 9,452 | 24 | 8,469 |
| 22/10/2023 | 1.11 | 1.07 | 1.11 | 9,500 | 18 | 8,759 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2017 | 1.17 | 1.11 | 1.11 | 6,572 | 13 | 5,724 |
| 01/05/2017 | 1.19 | 1.09 | 1.15 | 14,693 | 34 | 13,124 |
| 02/04/2017 | 1.28 | 1.10 | 1.25 | 37,483 | 111 | 31,340 |
| 01/03/2017 | 1.32 | 1.10 | 1.28 | 101,933 | 267 | 83,061 |
| 01/02/2017 | 1.13 | 1.00 | 1.10 | 112,521 | 281 | 105,775 |
| 02/01/2017 | 1.03 | 1.00 | 1.02 | 2,706 | 26 | 2,650 |
| 01/12/2016 | 1.13 | 1.02 | 1.04 | 26,823 | 102 | 25,410 |
| 01/11/2016 | 1.34 | 1.12 | 1.13 | 26,639 | 95 | 22,060 |
| 03/10/2016 | 1.40 | 1.35 | 1.40 | 2,064 | 6 | 1,490 |
| 01/09/2016 | 1.41 | 1.25 | 1.35 | 6,084,880 | 52 | 4,697,870 |
| 01/08/2016 | 1.31 | 1.22 | 1.25 | 13,712 | 33 | 10,722 |
| 03/07/2016 | 1.37 | 1.30 | 1.35 | 1,580 | 11 | 1,195 |
| 01/06/2016 | 1.40 | 1.34 | 1.38 | 10,837 | 15 | 7,910 |
| 02/05/2016 | 1.41 | 1.33 | 1.35 | 28,401 | 51 | 20,670 |
| 03/04/2016 | 1.50 | 1.38 | 1.48 | 23,478 | 37 | 16,309 |
| 01/03/2016 | 1.52 | 1.28 | 1.47 | 118,809 | 281 | 86,252 |
| 01/02/2016 | 1.39 | 1.28 | 1.31 | 16,327 | 67 | 12,278 |