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 |
|---|---|---|---|---|---|---|
| 08/07/2025 | 1.54 | 1.49 | 1.54 | 3,150 | 9 | 2,100 |
| 06/07/2025 | 1.50 | 1.50 | 1.50 | 4,500 | 1 | 3,000 |
| 03/07/2025 | 1.47 | 1.47 | 1.47 | 1,029 | 2 | 700 |
| 01/07/2025 | 1.50 | 1.50 | 1.50 | 750 | 1 | 500 |
| 30/06/2025 | 1.50 | 1.50 | 1.50 | 2,025 | 1 | 1,350 |
| 29/06/2025 | 1.51 | 1.50 | 1.50 | 3,456 | 3 | 2,301 |
| 24/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 18/06/2025 | 1.56 | 1.50 | 1.56 | 508 | 4 | 338 |
| 17/06/2025 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
| 15/06/2025 | 1.49 | 1.48 | 1.49 | 447 | 5 | 300 |
| 12/06/2025 | 1.58 | 1.52 | 1.58 | 9,457 | 7 | 6,114 |
| 11/06/2025 | 1.57 | 1.54 | 1.57 | 3,934 | 5 | 2,525 |
| 04/06/2025 | 1.60 | 1.54 | 1.54 | 5,723 | 8 | 3,622 |
| 03/06/2025 | 1.59 | 1.40 | 1.59 | 12,252 | 19 | 8,350 |
| 02/06/2025 | 1.50 | 1.40 | 1.50 | 3,851 | 5 | 2,700 |
| 01/06/2025 | 1.40 | 1.39 | 1.40 | 2,365 | 2 | 1,700 |
| 29/05/2025 | 1.38 | 1.38 | 1.38 | 7,590 | 7 | 5,500 |
| 27/05/2025 | 1.38 | 1.36 | 1.36 | 3,294 | 3 | 2,400 |
| 26/05/2025 | 1.38 | 1.38 | 1.38 | 2,070 | 2 | 1,500 |
| 21/05/2025 | 1.38 | 1.38 | 1.38 | 2,760 | 1 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/05/2023 | 0.91 | 0.85 | 0.85 | 3,169 | 9 | 3,663 |
| 01/05/2023 | 0.95 | 0.91 | 0.91 | 2,480 | 6 | 2,621 |
| 25/04/2023 | 0.97 | 0.93 | 0.97 | 1,205 | 7 | 1,250 |
| 16/04/2023 | 0.92 | 0.86 | 0.92 | 1,969 | 15 | 2,166 |
| 09/04/2023 | 0.88 | 0.83 | 0.88 | 2,154 | 6 | 2,511 |
| 02/04/2023 | 0.84 | 0.84 | 0.84 | 1,698 | 3 | 2,022 |
| 26/03/2023 | 0.88 | 0.82 | 0.88 | 5,998 | 9 | 7,105 |
| 12/03/2023 | 0.88 | 0.85 | 0.85 | 2,438 | 4 | 2,850 |
| 05/03/2023 | 0.92 | 0.85 | 0.92 | 2,892 | 10 | 3,255 |
| 26/02/2023 | 0.88 | 0.85 | 0.88 | 1,372 | 4 | 1,608 |
| 19/02/2023 | 0.87 | 0.85 | 0.87 | 8,024 | 8 | 9,427 |
| 12/02/2023 | 0.89 | 0.88 | 0.88 | 1,073 | 7 | 1,208 |
| 05/02/2023 | 0.92 | 0.88 | 0.89 | 2,376 | 10 | 2,645 |
| 29/01/2023 | 0.92 | 0.90 | 0.90 | 9,060 | 6 | 10,065 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2014 | 2.20 | 2.04 | 2.04 | 5,092 | 6 | 2,438 |
| 01/04/2014 | 2.35 | 2.17 | 2.17 | 1,123 | 8 | 480 |
| 02/03/2014 | 2.35 | 2.30 | 2.35 | 446 | 4 | 193 |
| 02/02/2014 | 2.46 | 2.40 | 2.40 | 1,518 | 4 | 628 |
| 02/01/2014 | 2.45 | 2.30 | 2.45 | 3,779 | 6 | 1,577 |
| 01/12/2013 | 2.64 | 2.29 | 2.64 | 417,692 | 151 | 163,599 |
| 03/11/2013 | 2.21 | 2.21 | 2.21 | 73 | 1 | 33 |
| 01/10/2013 | 2.29 | 2.09 | 2.29 | 34,047 | 14 | 15,295 |
| 01/09/2013 | 2.25 | 2.15 | 2.25 | 132,824 | 33 | 60,229 |
| 01/08/2013 | 2.25 | 2.15 | 2.15 | 8,610 | 19 | 3,900 |
| 01/07/2013 | 2.42 | 2.20 | 2.21 | 1,076 | 6 | 471 |
| 02/06/2013 | 2.64 | 2.20 | 2.55 | 112,769 | 58 | 44,855 |
| 01/05/2013 | 2.36 | 2.20 | 2.20 | 3,038 | 7 | 1,359 |
| 01/04/2013 | 2.40 | 2.25 | 2.25 | 6,764 | 26 | 2,906 |
| 03/03/2013 | 2.53 | 2.47 | 2.53 | 23,815 | 19 | 9,517 |
| 03/02/2013 | 2.50 | 2.45 | 2.50 | 89,363 | 10 | 35,750 |
| 02/01/2013 | 2.55 | 2.35 | 2.55 | 114,492 | 26 | 45,832 |
| 02/12/2012 | 2.45 | 2.34 | 2.45 | 33,575 | 38 | 13,969 |
| 01/11/2012 | 2.40 | 2.34 | 2.36 | 10,933 | 34 | 4,643 |
| 01/10/2012 | 2.33 | 2.31 | 2.33 | 2,504 | 25 | 1,079 |