THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 01/05/2024
MarketFirst
High Price2.20
Last Closing2.19
No. of Transactions6
SectorChemical Industries
Low Price2.17
Opening Price2.19
No. of Shares1,032
Div4.57
Change0.00
Closing Price2.19
Average Price2.18
P/E7.91
Value Traded2,245
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/09/2020 | 1.96 | 1.93 | 1.96 | 2,129 | 2 | 1,100 |
| 24/09/2020 | 1.96 | 1.96 | 1.96 | 392 | 2 | 200 |
| 23/09/2020 | 1.96 | 1.94 | 1.95 | 8,352 | 10 | 4,298 |
| 22/09/2020 | 1.96 | 1.95 | 1.96 | 2,742 | 6 | 1,405 |
| 21/09/2020 | 1.96 | 1.95 | 1.96 | 5,658 | 11 | 2,900 |
| 20/09/2020 | 1.95 | 1.93 | 1.95 | 10,096 | 9 | 5,223 |
| 17/09/2020 | 1.95 | 1.95 | 1.95 | 780 | 2 | 400 |
| 16/09/2020 | 1.95 | 1.93 | 1.94 | 18,293 | 11 | 9,466 |
| 15/09/2020 | 1.94 | 1.94 | 1.94 | 1,940 | 1 | 1,000 |
| 14/09/2020 | 1.95 | 1.94 | 1.95 | 27,893 | 9 | 14,375 |
| 13/09/2020 | 1.94 | 1.94 | 1.94 | 1,940 | 2 | 1,000 |
| 10/09/2020 | 1.95 | 1.94 | 1.95 | 3,494 | 4 | 1,800 |
| 09/09/2020 | 1.96 | 1.93 | 1.94 | 11,378 | 7 | 5,890 |
| 08/09/2020 | 1.95 | 1.94 | 1.95 | 1,458 | 3 | 750 |
| 07/09/2020 | 1.95 | 1.94 | 1.95 | 19,110 | 4 | 9,850 |
| 06/09/2020 | 1.95 | 1.93 | 1.94 | 4,065 | 6 | 2,100 |
| 03/09/2020 | 1.95 | 1.93 | 1.95 | 9,140 | 4 | 4,730 |
| 02/09/2020 | 1.94 | 1.92 | 1.94 | 653 | 3 | 339 |
| 01/09/2020 | 1.95 | 1.92 | 1.95 | 1,207 | 3 | 625 |
| 31/08/2020 | 1.92 | 1.92 | 1.92 | 1,152 | 2 | 600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/03/2010 | 1.65 | 1.60 | 1.65 | 39,682 | 31 | 24,674 |
| 21/03/2010 | 1.65 | 1.61 | 1.64 | 75,777 | 18 | 46,353 |
| 14/03/2010 | 1.67 | 1.61 | 1.63 | 27,781 | 37 | 17,026 |
| 07/03/2010 | 1.70 | 1.55 | 1.67 | 841,248 | 113 | 525,585 |
| 28/02/2010 | 1.73 | 1.60 | 1.60 | 199,499 | 77 | 123,235 |
| 21/02/2010 | 1.71 | 1.62 | 1.65 | 14,682 | 25 | 8,905 |
| 14/02/2010 | 1.73 | 1.67 | 1.67 | 23,406 | 16 | 13,675 |
| 07/02/2010 | 1.72 | 1.62 | 1.70 | 44,189 | 44 | 26,509 |
| 31/01/2010 | 1.70 | 1.62 | 1.65 | 34,540 | 34 | 21,124 |
| 24/01/2010 | 1.67 | 1.63 | 1.64 | 19,263 | 21 | 11,785 |
| 17/01/2010 | 1.69 | 1.62 | 1.67 | 59,355 | 48 | 36,553 |
| 10/01/2010 | 1.67 | 1.65 | 1.67 | 160,609 | 11 | 96,180 |
| 03/01/2010 | 1.71 | 1.61 | 1.66 | 33,525 | 55 | 20,570 |
| 27/12/2009 | 1.80 | 1.70 | 1.70 | 25,907 | 47 | 14,840 |
| 20/12/2009 | 1.90 | 1.75 | 1.79 | 18,138 | 43 | 9,889 |
| 13/12/2009 | 1.94 | 1.75 | 1.84 | 20,778 | 18 | 11,465 |
| 06/12/2009 | 2.01 | 1.85 | 1.91 | 320,012 | 135 | 163,828 |
| 01/12/2009 | 1.87 | 1.74 | 1.87 | 119,860 | 52 | 65,396 |
| 22/11/2009 | 1.86 | 1.79 | 1.83 | 338,683 | 79 | 186,006 |
| 15/11/2009 | 1.83 | 1.65 | 1.83 | 147,473 | 78 | 83,716 |