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 |
|---|---|---|---|---|---|---|
| 25/01/2024 | 2.20 | 2.19 | 2.20 | 5,805 | 6 | 2,639 |
| 24/01/2024 | 2.22 | 2.19 | 2.19 | 30,308 | 11 | 13,667 |
| 23/01/2024 | 2.17 | 2.16 | 2.17 | 12,429 | 3 | 5,728 |
| 22/01/2024 | 2.18 | 2.17 | 2.17 | 7,617 | 7 | 3,510 |
| 21/01/2024 | 2.20 | 2.18 | 2.19 | 71,177 | 23 | 32,500 |
| 18/01/2024 | 2.19 | 2.16 | 2.19 | 13,335 | 11 | 6,121 |
| 17/01/2024 | 2.21 | 2.20 | 2.21 | 826 | 5 | 375 |
| 15/01/2024 | 2.23 | 2.19 | 2.23 | 6,638 | 6 | 3,030 |
| 14/01/2024 | 2.24 | 2.18 | 2.24 | 59,358 | 57 | 26,995 |
| 11/01/2024 | 2.19 | 2.15 | 2.17 | 3,707 | 5 | 1,720 |
| 10/01/2024 | 2.19 | 2.15 | 2.19 | 977 | 5 | 454 |
| 09/01/2024 | 2.19 | 2.19 | 2.19 | 5,585 | 5 | 2,550 |
| 08/01/2024 | 2.19 | 2.18 | 2.19 | 567 | 2 | 260 |
| 07/01/2024 | 2.19 | 2.16 | 2.19 | 4,872 | 6 | 2,226 |
| 04/01/2024 | 2.18 | 2.14 | 2.18 | 8,416 | 13 | 3,905 |
| 03/01/2024 | 2.16 | 2.15 | 2.16 | 3,752 | 8 | 1,740 |
| 02/01/2024 | 2.16 | 2.14 | 2.16 | 1,071 | 2 | 500 |
| 31/12/2023 | 2.17 | 2.13 | 2.17 | 28,281 | 33 | 13,164 |
| 28/12/2023 | 2.14 | 2.11 | 2.14 | 8,396 | 14 | 3,950 |
| 27/12/2023 | 2.15 | 2.13 | 2.14 | 3,532 | 6 | 1,650 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 1.82 | 1.74 | 1.75 | 207,836 | 97 | 117,817 |
| 27/12/2015 | 1.83 | 1.77 | 1.82 | 47,090 | 43 | 26,344 |
| 20/12/2015 | 1.88 | 1.72 | 1.83 | 241,215 | 144 | 135,318 |
| 13/12/2015 | 1.90 | 1.89 | 1.90 | 5,122 | 2 | 2,710 |
| 06/12/2015 | 1.90 | 1.85 | 1.89 | 4,766 | 12 | 2,570 |
| 29/11/2015 | 1.90 | 1.79 | 1.90 | 6,634 | 15 | 3,660 |
| 22/11/2015 | 1.90 | 1.84 | 1.90 | 2,281 | 4 | 1,232 |
| 15/11/2015 | 1.91 | 1.84 | 1.90 | 12,515 | 15 | 6,675 |
| 08/11/2015 | 1.91 | 1.89 | 1.91 | 8,407 | 8 | 4,434 |
| 01/11/2015 | 1.91 | 1.85 | 1.89 | 2,987 | 9 | 1,590 |
| 25/10/2015 | 1.94 | 1.86 | 1.91 | 51,341 | 20 | 27,026 |
| 18/10/2015 | 1.94 | 1.91 | 1.93 | 42,921 | 10 | 22,140 |
| 11/10/2015 | 1.95 | 1.91 | 1.94 | 4,050 | 6 | 2,115 |
| 04/10/2015 | 1.95 | 1.90 | 1.95 | 9,265 | 13 | 4,797 |
| 28/09/2015 | 1.96 | 1.94 | 1.95 | 8,389 | 18 | 4,316 |
| 20/09/2015 | 1.99 | 1.90 | 1.95 | 118,384 | 106 | 60,331 |
| 13/09/2015 | 1.96 | 1.83 | 1.95 | 36,552 | 48 | 19,298 |
| 06/09/2015 | 1.85 | 1.82 | 1.84 | 6,028 | 8 | 3,277 |
| 30/08/2015 | 1.87 | 1.82 | 1.87 | 34,159 | 34 | 18,531 |
| 23/08/2015 | 1.89 | 1.83 | 1.88 | 6,097 | 16 | 3,290 |