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 |
|---|---|---|---|---|---|---|
| 26/04/2023 | 2.24 | 2.17 | 2.24 | 89,712 | 8 | 40,411 |
| 25/04/2023 | 2.23 | 2.23 | 2.23 | 129,340 | 2 | 58,000 |
| 19/04/2023 | 2.24 | 2.17 | 2.24 | 1,553 | 5 | 710 |
| 17/04/2023 | 2.24 | 2.17 | 2.24 | 2,528 | 7 | 1,160 |
| 16/04/2023 | 2.22 | 2.17 | 2.22 | 328 | 2 | 150 |
| 13/04/2023 | 2.24 | 2.18 | 2.24 | 7,032 | 11 | 3,200 |
| 10/04/2023 | 2.24 | 2.17 | 2.24 | 6,308 | 10 | 2,896 |
| 05/04/2023 | 2.24 | 2.16 | 2.24 | 1,130 | 4 | 513 |
| 04/04/2023 | 2.24 | 2.16 | 2.24 | 1,554 | 5 | 703 |
| 03/04/2023 | 2.22 | 2.16 | 2.22 | 2,650 | 9 | 1,207 |
| 02/04/2023 | 2.22 | 2.16 | 2.22 | 2,215 | 7 | 1,010 |
| 30/03/2023 | 2.22 | 2.15 | 2.22 | 86,235 | 5 | 39,395 |
| 29/03/2023 | 2.20 | 2.19 | 2.20 | 66,140 | 3 | 30,200 |
| 28/03/2023 | 2.19 | 2.16 | 2.19 | 60,751 | 9 | 28,005 |
| 26/03/2023 | 2.25 | 2.15 | 2.15 | 1,833 | 5 | 850 |
| 23/03/2023 | 2.25 | 2.15 | 2.25 | 4,875 | 9 | 2,250 |
| 21/03/2023 | 2.30 | 2.25 | 2.30 | 2,488 | 8 | 1,097 |
| 20/03/2023 | 2.35 | 2.30 | 2.35 | 39,685 | 27 | 17,150 |
| 16/03/2023 | 2.38 | 2.33 | 2.38 | 14,093 | 13 | 5,950 |
| 15/03/2023 | 2.39 | 2.37 | 2.39 | 6,770 | 11 | 2,848 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2012 | 1.48 | 1.47 | 1.47 | 6,567 | 15 | 4,451 |
| 18/11/2012 | 1.49 | 1.47 | 1.49 | 8,086 | 10 | 5,478 |
| 11/11/2012 | 1.49 | 1.48 | 1.48 | 7,588 | 8 | 5,120 |
| 04/11/2012 | 1.51 | 1.48 | 1.50 | 94,115 | 21 | 63,095 |
| 30/10/2012 | 1.50 | 1.48 | 1.49 | 3,512 | 5 | 2,357 |
| 21/10/2012 | 1.48 | 1.48 | 1.48 | 118 | 1 | 80 |
| 14/10/2012 | 1.50 | 1.49 | 1.50 | 18,159 | 13 | 12,184 |
| 07/10/2012 | 1.49 | 1.49 | 1.49 | 4,214 | 6 | 2,828 |
| 30/09/2012 | 1.50 | 1.47 | 1.48 | 16,542 | 27 | 11,171 |
| 23/09/2012 | 1.50 | 1.48 | 1.50 | 4,742 | 9 | 3,181 |
| 16/09/2012 | 1.50 | 1.49 | 1.49 | 20,125 | 18 | 13,500 |
| 09/09/2012 | 1.51 | 1.48 | 1.49 | 8,529 | 13 | 5,729 |
| 02/09/2012 | 1.51 | 1.47 | 1.51 | 3,407 | 8 | 2,305 |
| 26/08/2012 | 1.52 | 1.48 | 1.50 | 10,439 | 14 | 6,965 |
| 22/08/2012 | 1.55 | 1.50 | 1.51 | 1,808 | 3 | 1,200 |
| 12/08/2012 | 1.50 | 1.48 | 1.50 | 5,794 | 4 | 3,900 |
| 05/08/2012 | 1.49 | 1.45 | 1.49 | 18,473 | 12 | 12,619 |
| 29/07/2012 | 1.50 | 1.47 | 1.48 | 9,050 | 14 | 6,066 |
| 22/07/2012 | 1.48 | 1.45 | 1.48 | 65,112 | 15 | 44,178 |
| 15/07/2012 | 1.48 | 1.44 | 1.45 | 9,527 | 15 | 6,572 |