THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 16/08/2026
MarketFirst
High Price4.37
Last Closing4.40
No. of Transactions30
SectorChemical Industries
Low Price4.21
Opening Price4.37
No. of Shares5,533
Div1.96
Change-0.19
Closing Price4.21
Average Price4.26
P/E12.22
Value Traded23,542
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/06/2024 | 2.27 | 2.25 | 2.25 | 2,645 | 5 | 1,175 |
| 23/06/2024 | 2.27 | 2.27 | 2.27 | 2,134 | 3 | 940 |
| 13/06/2024 | 2.34 | 2.28 | 2.31 | 367 | 3 | 160 |
| 11/06/2024 | 2.38 | 2.24 | 2.38 | 57,317 | 40 | 24,650 |
| 10/06/2024 | 2.34 | 2.27 | 2.34 | 29,689 | 27 | 12,850 |
| 06/06/2024 | 2.26 | 2.25 | 2.26 | 5,851 | 5 | 2,600 |
| 05/06/2024 | 2.30 | 2.25 | 2.26 | 4,436 | 6 | 1,970 |
| 04/06/2024 | 2.30 | 2.24 | 2.30 | 114,271 | 40 | 50,762 |
| 03/06/2024 | 2.25 | 2.19 | 2.25 | 10,828 | 13 | 4,854 |
| 02/06/2024 | 2.23 | 2.22 | 2.23 | 1,672 | 3 | 750 |
| 30/05/2024 | 2.22 | 2.19 | 2.22 | 11,832 | 8 | 5,400 |
| 29/05/2024 | 2.23 | 2.18 | 2.23 | 4,813 | 6 | 2,200 |
| 26/05/2024 | 2.23 | 2.23 | 2.23 | 223 | 1 | 100 |
| 23/05/2024 | 2.23 | 2.20 | 2.21 | 4,432 | 3 | 2,010 |
| 22/05/2024 | 2.22 | 2.20 | 2.22 | 12,616 | 10 | 5,715 |
| 21/05/2024 | 2.20 | 2.18 | 2.20 | 18,632 | 9 | 8,510 |
| 20/05/2024 | 2.20 | 2.20 | 2.20 | 2,200 | 1 | 1,000 |
| 19/05/2024 | 2.22 | 2.22 | 2.22 | 22 | 1 | 10 |
| 16/05/2024 | 2.21 | 2.18 | 2.21 | 459 | 3 | 210 |
| 15/05/2024 | 2.22 | 2.19 | 2.22 | 2,597 | 7 | 1,185 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/07/2017 | 1.89 | 1.85 | 1.88 | 17,941 | 20 | 9,609 |
| 23/07/2017 | 1.88 | 1.86 | 1.88 | 13,900 | 20 | 7,445 |
| 16/07/2017 | 1.87 | 1.86 | 1.86 | 10,438 | 13 | 5,597 |
| 09/07/2017 | 1.89 | 1.86 | 1.86 | 23,806 | 15 | 12,748 |
| 02/07/2017 | 1.91 | 1.86 | 1.89 | 35,779 | 28 | 19,033 |
| 29/06/2017 | 1.91 | 1.89 | 1.91 | 1,354 | 4 | 713 |
| 18/06/2017 | 1.89 | 1.87 | 1.89 | 9,023 | 12 | 4,800 |
| 11/06/2017 | 1.89 | 1.86 | 1.88 | 22,633 | 22 | 12,124 |
| 28/05/2017 | 1.86 | 1.83 | 1.86 | 15,506 | 19 | 8,458 |
| 21/05/2017 | 1.86 | 1.84 | 1.86 | 14,569 | 13 | 7,916 |
| 14/05/2017 | 1.86 | 1.84 | 1.86 | 27,381 | 16 | 14,744 |
| 07/05/2017 | 1.87 | 1.85 | 1.85 | 44,941 | 26 | 24,179 |
| 01/05/2017 | 1.88 | 1.87 | 1.88 | 5,077 | 6 | 2,714 |
| 23/04/2017 | 1.87 | 1.85 | 1.86 | 8,983 | 5 | 4,844 |
| 16/04/2017 | 2.02 | 2.00 | 2.00 | 63,264 | 22 | 31,620 |
| 09/04/2017 | 2.02 | 1.97 | 2.02 | 55,663 | 36 | 27,832 |
| 02/04/2017 | 2.00 | 1.97 | 1.99 | 39,147 | 34 | 19,715 |
| 26/03/2017 | 2.00 | 1.97 | 1.99 | 113,552 | 10 | 57,282 |
| 19/03/2017 | 2.00 | 1.97 | 1.99 | 240,420 | 50 | 121,546 |
| 12/03/2017 | 2.00 | 1.97 | 1.98 | 31,300 | 23 | 15,753 |