THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 12/08/2026
MarketFirst
High Price4.49
Last Closing4.25
No. of Transactions58
SectorChemical Industries
Low Price4.27
Opening Price4.27
No. of Shares15,170
Div1.85
Change0.21
Closing Price4.46
Average Price4.37
P/E12.95
Value Traded66,227
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/05/2026 | 4.42 | 4.19 | 4.42 | 55,456 | 55 | 12,694 |
| 18/05/2026 | 4.19 | 4.10 | 4.15 | 8,572 | 6 | 2,069 |
| 17/05/2026 | 4.14 | 4.12 | 4.14 | 7,871 | 14 | 1,904 |
| 14/05/2026 | 4.10 | 4.02 | 4.02 | 2,749 | 8 | 682 |
| 13/05/2026 | 4.14 | 4.01 | 4.01 | 14,304 | 9 | 3,557 |
| 12/05/2026 | 4.10 | 4.04 | 4.10 | 9,607 | 9 | 2,375 |
| 11/05/2026 | 4.07 | 4.00 | 4.00 | 42,188 | 23 | 10,486 |
| 10/05/2026 | 4.07 | 3.97 | 4.07 | 8,802 | 10 | 2,202 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/10/2025 | 2.81 | 2.73 | 2.80 | 151,705 | 135 | 54,713 |
| 19/10/2025 | 2.84 | 2.77 | 2.80 | 55,296 | 69 | 19,788 |
| 12/10/2025 | 2.95 | 2.80 | 2.84 | 143,268 | 111 | 50,050 |
| 05/10/2025 | 2.85 | 2.75 | 2.84 | 130,201 | 80 | 46,721 |
| 28/09/2025 | 2.84 | 2.72 | 2.80 | 170,388 | 81 | 60,958 |
| 21/09/2025 | 2.76 | 2.70 | 2.76 | 209,790 | 58 | 77,091 |
| 14/09/2025 | 2.74 | 2.71 | 2.71 | 45,517 | 44 | 16,766 |
| 07/09/2025 | 2.75 | 2.71 | 2.75 | 23,468 | 29 | 8,587 |
| 31/08/2025 | 2.75 | 2.71 | 2.75 | 4,522 | 23 | 1,654 |
| 24/08/2025 | 2.74 | 2.70 | 2.70 | 10,345 | 37 | 3,793 |
| 17/08/2025 | 2.74 | 2.70 | 2.73 | 21,952 | 40 | 8,034 |
| 10/08/2025 | 2.76 | 2.70 | 2.72 | 89,419 | 99 | 32,964 |
| 03/08/2025 | 2.79 | 2.70 | 2.76 | 142,316 | 83 | 52,329 |
| 27/07/2025 | 2.81 | 2.75 | 2.77 | 51,278 | 73 | 18,418 |
| 20/07/2025 | 2.75 | 2.70 | 2.75 | 9,633 | 34 | 3,532 |
| 13/07/2025 | 2.74 | 2.67 | 2.73 | 25,865 | 51 | 9,514 |
| 06/07/2025 | 2.86 | 2.68 | 2.68 | 691,769 | 197 | 255,064 |
| 29/06/2025 | 2.88 | 2.75 | 2.82 | 253,768 | 79 | 90,777 |
| 22/06/2025 | 2.88 | 2.81 | 2.83 | 236,251 | 39 | 83,641 |
| 15/06/2025 | 2.95 | 2.91 | 2.95 | 23,636 | 10 | 8,067 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.46 | 2.15 | 2.22 | 479,878 | 222 | 209,946 |
| 01/02/2023 | 2.43 | 2.31 | 2.40 | 205,055 | 90 | 86,022 |
| 02/01/2023 | 2.49 | 2.38 | 2.40 | 96,809 | 117 | 40,061 |
| 01/12/2022 | 2.40 | 2.33 | 2.39 | 34,957 | 56 | 14,813 |
| 01/11/2022 | 2.39 | 2.27 | 2.38 | 87,124 | 96 | 37,253 |
| 02/10/2022 | 2.35 | 2.24 | 2.27 | 250,638 | 88 | 111,003 |
| 01/09/2022 | 2.36 | 2.25 | 2.31 | 85,638 | 86 | 37,236 |
| 01/08/2022 | 2.42 | 2.28 | 2.33 | 101,915 | 121 | 43,148 |
| 03/07/2022 | 2.36 | 2.22 | 2.32 | 188,749 | 164 | 83,002 |
| 01/06/2022 | 2.31 | 2.23 | 2.28 | 107,297 | 79 | 47,499 |
| 08/05/2022 | 2.36 | 2.20 | 2.31 | 151,367 | 121 | 67,432 |
| 03/04/2022 | 2.38 | 2.20 | 2.35 | 130,847 | 111 | 57,948 |
| 01/03/2022 | 2.29 | 2.20 | 2.29 | 197,422 | 155 | 87,572 |
| 01/02/2022 | 2.30 | 2.16 | 2.27 | 307,995 | 162 | 139,069 |
| 02/01/2022 | 2.45 | 2.35 | 2.37 | 810,146 | 133 | 337,216 |
| 01/12/2021 | 2.48 | 2.39 | 2.40 | 257,623 | 169 | 105,655 |
| 01/11/2021 | 2.45 | 2.30 | 2.38 | 144,539 | 109 | 60,910 |
| 03/10/2021 | 2.40 | 2.30 | 2.36 | 161,830 | 138 | 68,744 |
| 01/09/2021 | 2.38 | 2.20 | 2.30 | 130,795 | 150 | 56,911 |
| 01/08/2021 | 2.40 | 2.20 | 2.20 | 327,237 | 188 | 146,270 |