Menu

ARABIAN STEEL PIPES MANUFACTURING Historical

Loading data
Performance Indicators 27/08/2026
MarketFirst
High Price2.25
Last Closing2.28
No. of Transactions7
SectorEngineering and Construction
Low Price2.23
Opening Price2.25
No. of Shares5,200
Div5.38
Change-0.05
Closing Price2.23
Average Price2.23
P/E8.14
Value Traded11,598

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/06/2023 1.27 1.12 1.25 53,947 182 44,998
04/06/2023 1.20 1.01 1.20 65,939 168 59,591
28/05/2023 0.97 0.89 0.97 6,606 17 6,935
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/09/2012 2.42 2.31 2.32 10,836 25 4,676
01/08/2012 2.40 2.31 2.31 10,450 7 4,395
01/07/2012 2.60 2.50 2.50 57,757 2 23,099
03/06/2012 2.60 2.25 2.60 149,822 62 62,867
01/05/2012 2.55 2.28 2.28 29,465 36 12,552
01/04/2012 2.65 2.50 2.50 912 8 354
01/03/2012 2.60 2.28 2.60 32,191 79 13,184
01/02/2012 2.60 2.36 2.55 37,300 58 14,827
02/01/2012 2.40 2.36 2.40 1,039 6 434
01/12/2011 2.45 2.08 2.45 275,043 229 118,595
01/11/2011 2.14 2.09 2.14 25,864 36 12,287
02/10/2011 2.05 2.03 2.03 2,961 11 1,451
04/09/2011 2.09 2.04 2.04 5,518 23 2,686
01/08/2011 2.11 2.01 2.05 28,296 29 13,835
03/07/2011 2.20 2.09 2.16 3,970 27 1,879
Download Table