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 |
|---|---|---|---|---|---|---|
| 07/05/2026 | 4.07 | 4.00 | 4.00 | 66,890 | 31 | 16,707 |
| 06/05/2026 | 4.09 | 4.07 | 4.07 | 8,294 | 14 | 2,033 |
| 05/05/2026 | 4.09 | 4.07 | 4.08 | 4,375 | 5 | 1,070 |
| 04/05/2026 | 4.29 | 4.08 | 4.08 | 35,344 | 40 | 8,526 |
| 03/05/2026 | 4.38 | 4.25 | 4.26 | 15,195 | 20 | 3,551 |
| 29/04/2026 | 4.36 | 4.13 | 4.36 | 6,335 | 19 | 1,471 |
| 28/04/2026 | 4.35 | 4.35 | 4.35 | 22 | 2 | 5 |
| 27/04/2026 | 4.30 | 4.27 | 4.30 | 3,004 | 3 | 700 |
| 26/04/2026 | 4.39 | 4.25 | 4.39 | 19,517 | 17 | 4,486 |
| 22/04/2026 | 4.31 | 4.13 | 4.15 | 44,171 | 31 | 10,303 |
| 21/04/2026 | 4.12 | 4.00 | 4.12 | 10,262 | 12 | 2,520 |
| 20/04/2026 | 4.00 | 3.99 | 4.00 | 3,432 | 5 | 859 |
| 19/04/2026 | 3.95 | 3.92 | 3.92 | 1,972 | 2 | 500 |
| 16/04/2026 | 3.99 | 3.99 | 3.99 | 219 | 2 | 55 |
| 15/04/2026 | 4.00 | 3.88 | 4.00 | 19,623 | 15 | 4,920 |
| 14/04/2026 | 3.97 | 3.89 | 3.97 | 34,751 | 25 | 8,802 |
| 13/04/2026 | 3.93 | 3.92 | 3.92 | 3,989 | 2 | 1,015 |
| 12/04/2026 | 3.89 | 3.89 | 3.89 | 506 | 1 | 130 |
| 09/04/2026 | 4.01 | 3.76 | 3.92 | 11,208 | 18 | 2,918 |
| 08/04/2026 | 3.80 | 3.74 | 3.80 | 8,600 | 5 | 2,272 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2025 | 2.92 | 2.88 | 2.92 | 15,856 | 17 | 5,468 |
| 01/06/2025 | 2.89 | 2.81 | 2.84 | 21,740 | 15 | 7,700 |
| 26/05/2025 | 2.89 | 2.83 | 2.89 | 29,714 | 21 | 10,351 |
| 18/05/2025 | 2.89 | 2.79 | 2.89 | 29,693 | 47 | 10,542 |
| 11/05/2025 | 2.79 | 2.70 | 2.76 | 368,992 | 40 | 136,374 |
| 04/05/2025 | 2.85 | 2.63 | 2.75 | 18,820 | 20 | 6,721 |
| 27/04/2025 | 2.80 | 2.58 | 2.80 | 20,286 | 36 | 7,765 |
| 20/04/2025 | 2.65 | 2.61 | 2.61 | 2,114 | 16 | 801 |
| 13/04/2025 | 2.77 | 2.69 | 2.76 | 36,547 | 42 | 13,457 |
| 06/04/2025 | 2.77 | 2.69 | 2.74 | 18,258 | 33 | 6,699 |
| 03/04/2025 | 2.73 | 2.73 | 2.73 | 546 | 2 | 200 |
| 23/03/2025 | 2.80 | 2.69 | 2.71 | 17,868 | 27 | 6,542 |
| 16/03/2025 | 2.74 | 2.71 | 2.72 | 11,040 | 16 | 4,051 |
| 09/03/2025 | 2.73 | 2.71 | 2.71 | 35,803 | 16 | 13,184 |
| 02/03/2025 | 2.74 | 2.72 | 2.72 | 262 | 5 | 96 |
| 23/02/2025 | 2.75 | 2.70 | 2.72 | 1,266 | 11 | 465 |
| 16/02/2025 | 2.75 | 2.66 | 2.75 | 14,689 | 18 | 5,378 |
| 09/02/2025 | 2.80 | 2.66 | 2.68 | 23,343 | 36 | 8,613 |
| 02/02/2025 | 2.90 | 2.64 | 2.74 | 346,429 | 78 | 129,553 |
| 26/01/2025 | 2.80 | 2.60 | 2.70 | 155,139 | 105 | 58,431 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2021 | 2.94 | 2.32 | 2.38 | 135,519 | 166 | 50,247 |
| 01/06/2021 | 2.91 | 2.80 | 2.86 | 153,351 | 152 | 53,871 |
| 02/05/2021 | 2.94 | 2.83 | 2.83 | 146,449 | 197 | 50,723 |
| 01/04/2021 | 2.92 | 2.61 | 2.92 | 138,271 | 81 | 50,745 |
| 01/03/2021 | 2.92 | 2.76 | 2.80 | 1,603,884 | 127 | 562,421 |
| 01/02/2021 | 2.95 | 2.63 | 2.84 | 380,351 | 255 | 137,598 |
| 03/01/2021 | 2.67 | 2.22 | 2.63 | 382,661 | 220 | 153,868 |
| 01/12/2020 | 2.22 | 2.18 | 2.22 | 166,518 | 119 | 75,814 |
| 01/11/2020 | 2.21 | 2.10 | 2.21 | 118,658 | 90 | 54,815 |
| 01/10/2020 | 2.14 | 1.95 | 2.13 | 351,986 | 128 | 172,989 |
| 01/09/2020 | 1.99 | 1.92 | 1.96 | 141,056 | 119 | 72,721 |
| 04/08/2020 | 1.98 | 1.91 | 1.92 | 269,857 | 126 | 138,633 |
| 01/07/2020 | 1.98 | 1.77 | 1.98 | 798,467 | 284 | 430,764 |
| 01/06/2020 | 1.93 | 1.75 | 1.80 | 504,266 | 120 | 279,637 |
| 10/05/2020 | 1.89 | 1.77 | 1.89 | 337,652 | 69 | 182,270 |
| 01/03/2020 | 1.81 | 1.77 | 1.81 | 127,331 | 89 | 70,786 |
| 02/02/2020 | 1.83 | 1.79 | 1.82 | 346,061 | 125 | 190,828 |
| 02/01/2020 | 1.86 | 1.78 | 1.83 | 308,032 | 127 | 169,458 |
| 01/12/2019 | 1.84 | 1.78 | 1.81 | 343,264 | 109 | 189,999 |
| 03/11/2019 | 1.80 | 1.75 | 1.80 | 297,014 | 136 | 167,347 |