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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 15/10/2023 | 1.10 | 1.07 | 1.10 | 3,357 | 9 | 3,137 |
| 08/10/2023 | 1.10 | 1.07 | 1.10 | 2,995 | 6 | 2,762 |
| 24/09/2023 | 1.12 | 1.08 | 1.12 | 1,473 | 6 | 1,353 |
| 17/09/2023 | 1.10 | 1.06 | 1.10 | 1,304 | 10 | 1,224 |
| 10/09/2023 | 1.12 | 1.07 | 1.08 | 1,222 | 15 | 1,135 |
| 03/09/2023 | 1.12 | 1.08 | 1.12 | 365 | 5 | 335 |
| 27/08/2023 | 1.09 | 1.05 | 1.08 | 2,954 | 19 | 2,782 |
| 20/08/2023 | 1.10 | 1.06 | 1.08 | 399 | 5 | 370 |
| 13/08/2023 | 1.12 | 1.08 | 1.10 | 4,443 | 10 | 4,042 |
| 06/08/2023 | 1.11 | 1.08 | 1.11 | 1,147 | 11 | 1,053 |
| 30/07/2023 | 1.12 | 1.10 | 1.12 | 1,156 | 3 | 1,050 |
| 23/07/2023 | 1.15 | 1.10 | 1.13 | 7,884 | 23 | 7,120 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/01/2016 | 1.46 | 1.26 | 1.36 | 85,029 | 358 | 63,130 |
| 01/12/2015 | 1.74 | 1.46 | 1.46 | 318,550 | 551 | 195,857 |
| 01/11/2015 | 1.72 | 1.60 | 1.67 | 49,268 | 84 | 29,527 |
| 01/10/2015 | 1.74 | 1.65 | 1.69 | 5,916 | 24 | 3,513 |
| 01/09/2015 | 1.78 | 1.70 | 1.78 | 2,334 | 14 | 1,347 |
| 02/08/2015 | 1.91 | 1.75 | 1.75 | 26,617 | 54 | 14,629 |
| 01/07/2015 | 2.04 | 1.89 | 1.95 | 1,862 | 12 | 943 |
| 01/06/2015 | 2.21 | 1.86 | 2.20 | 221,326 | 247 | 107,237 |
| 03/05/2015 | 2.17 | 2.00 | 2.00 | 5,051 | 9 | 2,400 |
| 01/04/2015 | 2.30 | 2.20 | 2.25 | 6,223 | 6 | 2,745 |
| 01/03/2015 | 2.36 | 2.18 | 2.20 | 18,445 | 23 | 8,056 |
| 01/02/2015 | 2.33 | 2.16 | 2.33 | 35,548 | 39 | 15,985 |
| 04/01/2015 | 2.33 | 2.33 | 2.33 | 1,165 | 1 | 500 |
| 01/12/2014 | 2.50 | 2.20 | 2.35 | 348,516 | 119 | 143,490 |
| 02/11/2014 | 2.25 | 2.20 | 2.20 | 3,485 | 3 | 1,550 |
| 01/10/2014 | 2.25 | 2.25 | 2.25 | 1,238 | 2 | 550 |
| 01/09/2014 | 2.40 | 2.14 | 2.40 | 35,752 | 19 | 16,412 |
| 03/08/2014 | 2.18 | 2.15 | 2.15 | 12,767 | 15 | 5,925 |