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 |
|---|---|---|---|---|---|---|
| 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 |
| 20/05/2025 | 1.36 | 1.34 | 1.34 | 2,157 | 5 | 1,601 |
| 19/05/2025 | 1.34 | 1.33 | 1.34 | 1,728 | 4 | 1,290 |
| 18/05/2025 | 1.38 | 1.34 | 1.34 | 11,121 | 19 | 8,270 |
| 15/05/2025 | 1.36 | 1.36 | 1.36 | 1,360 | 1 | 1,000 |
| 12/05/2025 | 1.37 | 1.37 | 1.37 | 192 | 1 | 140 |
| 08/05/2025 | 1.36 | 1.36 | 1.36 | 1,224 | 2 | 900 |
| 07/05/2025 | 1.36 | 1.35 | 1.36 | 2,250 | 4 | 1,662 |
| 05/05/2025 | 1.33 | 1.33 | 1.33 | 1,330 | 2 | 1,000 |
| 04/05/2025 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 20/04/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 15/04/2025 | 1.37 | 1.36 | 1.37 | 266 | 2 | 195 |
| 14/04/2025 | 1.35 | 1.35 | 1.35 | 998 | 5 | 739 |
| 13/04/2025 | 1.35 | 1.35 | 1.35 | 2,700 | 2 | 2,000 |
| 09/04/2025 | 1.45 | 1.40 | 1.45 | 4,294 | 15 | 3,000 |
| 08/04/2025 | 1.41 | 1.40 | 1.41 | 73 | 2 | 52 |
| 06/04/2025 | 1.42 | 1.42 | 1.42 | 987 | 2 | 695 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/07/2022 | 0.80 | 0.76 | 0.80 | 9,468 | 18 | 12,226 |
| 24/07/2022 | 0.76 | 0.71 | 0.76 | 2,116 | 12 | 2,864 |
| 17/07/2022 | 0.72 | 0.67 | 0.72 | 9,351 | 32 | 13,282 |
| 13/07/2022 | 0.70 | 0.69 | 0.70 | 138 | 2 | 200 |
| 03/07/2022 | 0.70 | 0.67 | 0.70 | 638 | 8 | 931 |
| 26/06/2022 | 0.69 | 0.67 | 0.69 | 6,788 | 27 | 10,101 |
| 19/06/2022 | 0.72 | 0.69 | 0.69 | 200 | 6 | 290 |
| 12/06/2022 | 0.72 | 0.66 | 0.72 | 11,007 | 40 | 16,021 |
| 05/06/2022 | 0.69 | 0.66 | 0.69 | 3,905 | 14 | 5,912 |
| 29/05/2022 | 0.68 | 0.67 | 0.67 | 5,387 | 14 | 7,965 |
| 22/05/2022 | 0.70 | 0.69 | 0.69 | 2,659 | 7 | 3,825 |
| 15/05/2022 | 0.71 | 0.71 | 0.71 | 305 | 4 | 430 |
| 08/05/2022 | 0.73 | 0.68 | 0.68 | 2,672 | 10 | 3,799 |
| 24/04/2022 | 0.76 | 0.70 | 0.76 | 4,600 | 8 | 6,202 |
| 17/04/2022 | 0.70 | 0.70 | 0.70 | 420 | 2 | 600 |
| 10/04/2022 | 0.73 | 0.70 | 0.73 | 2,063 | 9 | 2,858 |
| 03/04/2022 | 0.73 | 0.67 | 0.67 | 400 | 3 | 579 |
| 27/03/2022 | 0.77 | 0.75 | 0.75 | 3,284 | 4 | 4,323 |
| 20/03/2022 | 0.77 | 0.75 | 0.75 | 16,501 | 16 | 21,707 |
| 13/03/2022 | 0.78 | 0.72 | 0.73 | 13,019 | 13 | 17,316 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2011 | 2.32 | 2.06 | 2.10 | 20,845 | 34 | 9,842 |
| 01/02/2011 | 2.36 | 2.25 | 2.32 | 12,948 | 35 | 5,626 |
| 02/01/2011 | 2.40 | 2.28 | 2.28 | 16,799 | 8 | 7,066 |
| 01/12/2010 | 2.48 | 2.16 | 2.45 | 442,767 | 179 | 183,396 |
| 01/11/2010 | 2.30 | 2.11 | 2.30 | 45,599 | 39 | 20,634 |
| 03/10/2010 | 2.17 | 2.10 | 2.10 | 11,850 | 21 | 5,622 |
| 01/09/2010 | 2.30 | 2.05 | 2.09 | 20,504 | 22 | 9,688 |
| 01/08/2010 | 2.10 | 2.00 | 2.05 | 33,435 | 29 | 16,229 |
| 01/07/2010 | 2.14 | 2.04 | 2.10 | 25,868 | 15 | 12,353 |
| 01/06/2010 | 2.27 | 1.91 | 2.25 | 133,653 | 80 | 61,574 |
| 02/05/2010 | 2.10 | 1.96 | 1.96 | 48,462 | 54 | 23,899 |
| 01/04/2010 | 1.95 | 1.90 | 1.95 | 2,615 | 5 | 1,350 |
| 01/03/2010 | 2.10 | 1.85 | 1.85 | 15,999 | 27 | 7,821 |
| 01/02/2010 | 2.20 | 2.04 | 2.10 | 17,917 | 24 | 8,573 |
| 03/01/2010 | 2.25 | 2.05 | 2.06 | 31,400 | 63 | 14,920 |
| 01/12/2009 | 2.40 | 2.00 | 2.35 | 213,970 | 137 | 101,971 |
| 01/11/2009 | 2.11 | 2.05 | 2.05 | 51,487 | 48 | 24,704 |
| 01/10/2009 | 2.10 | 2.02 | 2.10 | 8,393 | 17 | 4,072 |
| 01/09/2009 | 2.12 | 2.00 | 2.00 | 59,148 | 60 | 28,655 |
| 02/08/2009 | 2.15 | 2.05 | 2.12 | 9,788 | 15 | 4,663 |