THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 24/06/2026
MarketFirst
High Price3.29
Last Closing3.27
No. of Transactions6
SectorChemical Industries
Low Price3.27
Opening Price3.29
No. of Shares1,715
Div2.52
Change0.00
Closing Price3.27
Average Price3.28
P/E10.28
Value Traded5,623
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/06/2026 | 3.29 | 3.27 | 3.27 | 5,623 | 6 | 1,715 |
| 23/06/2026 | 3.27 | 3.27 | 3.27 | 10,798 | 3 | 3,302 |
| 22/06/2026 | 3.30 | 3.28 | 3.28 | 29,498 | 15 | 8,963 |
| 21/06/2026 | 3.40 | 3.27 | 3.29 | 10,044 | 15 | 3,019 |
| 18/06/2026 | 3.31 | 3.27 | 3.27 | 10,856 | 10 | 3,295 |
| 17/06/2026 | 3.43 | 3.30 | 3.35 | 3,965 | 16 | 1,178 |
| 15/06/2026 | 3.38 | 3.27 | 3.38 | 24,307 | 9 | 7,430 |
| 14/06/2026 | 3.39 | 3.27 | 3.27 | 3,488 | 5 | 1,054 |
| 11/06/2026 | 3.26 | 3.19 | 3.26 | 14,333 | 20 | 4,427 |
| 10/06/2026 | 3.24 | 3.18 | 3.18 | 1,796 | 6 | 559 |
| 09/06/2026 | 3.22 | 3.15 | 3.17 | 6,469 | 14 | 2,031 |
| 08/06/2026 | 3.24 | 3.15 | 3.20 | 30,455 | 37 | 9,479 |
| 07/06/2026 | 3.44 | 3.21 | 3.21 | 42,580 | 74 | 12,989 |
| 04/06/2026 | 3.45 | 3.33 | 3.35 | 47,659 | 77 | 14,080 |
| 03/06/2026 | 3.61 | 3.47 | 3.47 | 23,870 | 52 | 6,710 |
| 02/06/2026 | 3.84 | 3.57 | 3.60 | 7,920 | 16 | 2,155 |
| 01/06/2026 | 3.95 | 3.80 | 3.80 | 12,327 | 15 | 3,225 |
| 31/05/2026 | 3.85 | 3.78 | 3.85 | 17,909 | 32 | 4,680 |
| 24/05/2026 | 4.53 | 4.45 | 4.53 | 35,774 | 32 | 7,948 |
| 21/05/2026 | 4.49 | 4.40 | 4.49 | 58,830 | 88 | 13,161 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2026 | 3.43 | 3.27 | 3.27 | 42,617 | 40 | 12,957 |
| 07/06/2026 | 3.44 | 3.15 | 3.26 | 95,633 | 151 | 29,485 |
| 31/05/2026 | 3.95 | 3.33 | 3.35 | 109,684 | 192 | 30,850 |
| 24/05/2026 | 4.53 | 4.45 | 4.53 | 35,774 | 32 | 7,948 |
| 17/05/2026 | 4.49 | 4.10 | 4.49 | 130,730 | 163 | 29,828 |
| 10/05/2026 | 4.14 | 3.97 | 4.02 | 77,649 | 59 | 19,302 |
| 03/05/2026 | 4.38 | 4.00 | 4.00 | 130,099 | 110 | 31,887 |
| 26/04/2026 | 4.39 | 4.13 | 4.36 | 28,878 | 41 | 6,662 |
| 19/04/2026 | 4.31 | 3.92 | 4.15 | 59,838 | 50 | 14,182 |
| 12/04/2026 | 4.00 | 3.88 | 3.99 | 59,088 | 45 | 14,922 |
| 05/04/2026 | 4.01 | 3.65 | 3.92 | 176,832 | 107 | 46,190 |
| 29/03/2026 | 3.82 | 3.76 | 3.80 | 1,170,741 | 104 | 307,987 |
| 24/03/2026 | 3.84 | 3.70 | 3.81 | 18,693 | 24 | 4,972 |
| 15/03/2026 | 3.85 | 3.74 | 3.75 | 62,682 | 39 | 16,471 |
| 08/03/2026 | 3.81 | 3.75 | 3.78 | 43,448 | 32 | 11,455 |
| 01/03/2026 | 3.80 | 3.51 | 3.80 | 68,595 | 46 | 18,554 |
| 22/02/2026 | 3.80 | 3.71 | 3.74 | 108,588 | 79 | 29,000 |
| 15/02/2026 | 3.90 | 3.79 | 3.80 | 163,728 | 116 | 42,678 |
| 08/02/2026 | 4.01 | 3.63 | 3.92 | 435,751 | 293 | 113,246 |
| 01/02/2026 | 3.81 | 3.57 | 3.63 | 422,180 | 288 | 115,504 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2026 | 4.53 | 3.78 | 3.85 | 392,160 | 396 | 93,645 |
| 01/04/2026 | 4.39 | 3.65 | 4.36 | 406,064 | 288 | 103,371 |
| 01/03/2026 | 3.85 | 3.51 | 3.81 | 1,282,731 | 200 | 338,024 |
| 01/02/2026 | 4.01 | 3.57 | 3.74 | 1,130,247 | 776 | 300,428 |
| 04/01/2026 | 3.38 | 2.96 | 3.38 | 923,047 | 316 | 298,019 |
| 01/12/2025 | 3.05 | 2.86 | 2.95 | 249,070 | 263 | 84,715 |
| 02/11/2025 | 2.90 | 2.77 | 2.86 | 1,268,567 | 322 | 449,901 |
| 01/10/2025 | 2.95 | 2.73 | 2.80 | 498,278 | 411 | 177,602 |
| 01/09/2025 | 2.82 | 2.70 | 2.82 | 435,740 | 217 | 158,676 |
| 03/08/2025 | 2.79 | 2.70 | 2.74 | 264,170 | 261 | 97,170 |
| 01/07/2025 | 2.88 | 2.67 | 2.77 | 881,342 | 365 | 322,980 |
| 01/06/2025 | 2.95 | 2.75 | 2.80 | 448,453 | 150 | 159,201 |
| 04/05/2025 | 2.89 | 2.63 | 2.89 | 447,219 | 128 | 163,988 |
| 03/04/2025 | 2.80 | 2.58 | 2.80 | 77,751 | 129 | 28,922 |
| 02/03/2025 | 2.80 | 2.69 | 2.71 | 64,973 | 64 | 23,873 |
| 02/02/2025 | 2.90 | 2.64 | 2.72 | 385,727 | 143 | 144,009 |
| 02/01/2025 | 2.80 | 2.47 | 2.70 | 247,552 | 198 | 94,448 |
| 01/12/2024 | 2.70 | 2.46 | 2.48 | 463,691 | 161 | 181,249 |
| 03/11/2024 | 2.75 | 2.55 | 2.70 | 341,463 | 233 | 130,813 |
| 01/10/2024 | 2.60 | 2.36 | 2.55 | 183,167 | 190 | 73,018 |