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 |
|---|---|---|---|---|---|---|
| 07/04/2026 | 3.75 | 3.65 | 3.71 | 9,356 | 20 | 2,520 |
| 05/04/2026 | 3.89 | 3.80 | 3.89 | 147,669 | 64 | 38,480 |
| 02/04/2026 | 3.80 | 3.79 | 3.80 | 67,708 | 34 | 17,818 |
| 01/04/2026 | 3.82 | 3.80 | 3.80 | 13,720 | 11 | 3,597 |
| 31/03/2026 | 3.81 | 3.80 | 3.81 | 11,979 | 10 | 3,144 |
| 30/03/2026 | 3.80 | 3.76 | 3.79 | 31,663 | 22 | 8,364 |
| 29/03/2026 | 3.82 | 3.76 | 3.76 | 1,045,671 | 27 | 275,064 |
| 26/03/2026 | 3.84 | 3.73 | 3.81 | 3,024 | 4 | 798 |
| 25/03/2026 | 3.81 | 3.79 | 3.79 | 4,138 | 4 | 1,090 |
| 24/03/2026 | 3.79 | 3.70 | 3.70 | 11,532 | 16 | 3,084 |
| 19/03/2026 | 3.85 | 3.75 | 3.75 | 4,463 | 4 | 1,170 |
| 18/03/2026 | 3.81 | 3.79 | 3.80 | 3,842 | 6 | 1,012 |
| 17/03/2026 | 3.81 | 3.80 | 3.81 | 9,510 | 10 | 2,500 |
| 16/03/2026 | 3.82 | 3.80 | 3.82 | 38,136 | 12 | 10,017 |
| 15/03/2026 | 3.82 | 3.74 | 3.74 | 6,731 | 7 | 1,772 |
| 12/03/2026 | 3.80 | 3.78 | 3.78 | 12,153 | 8 | 3,200 |
| 10/03/2026 | 3.81 | 3.80 | 3.80 | 14,455 | 9 | 3,800 |
| 09/03/2026 | 3.80 | 3.75 | 3.77 | 11,543 | 9 | 3,055 |
| 08/03/2026 | 3.79 | 3.78 | 3.78 | 5,297 | 6 | 1,400 |
| 04/03/2026 | 3.80 | 3.75 | 3.80 | 36,860 | 17 | 9,784 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2025 | 2.80 | 2.67 | 2.76 | 24,383 | 40 | 8,974 |
| 12/01/2025 | 2.67 | 2.57 | 2.67 | 18,569 | 25 | 7,156 |
| 05/01/2025 | 2.58 | 2.51 | 2.57 | 3,054 | 8 | 1,198 |
| 29/12/2024 | 2.57 | 2.46 | 2.52 | 246,729 | 63 | 97,667 |
| 22/12/2024 | 2.59 | 2.57 | 2.58 | 6,558 | 15 | 2,539 |
| 15/12/2024 | 2.59 | 2.56 | 2.57 | 13,918 | 15 | 5,427 |
| 08/12/2024 | 2.63 | 2.56 | 2.56 | 93,189 | 48 | 36,011 |
| 01/12/2024 | 2.70 | 2.55 | 2.59 | 149,706 | 40 | 58,294 |
| 24/11/2024 | 2.75 | 2.55 | 2.70 | 64,542 | 56 | 24,333 |
| 17/11/2024 | 2.62 | 2.58 | 2.62 | 13,459 | 18 | 5,195 |
| 10/11/2024 | 2.65 | 2.55 | 2.57 | 110,396 | 59 | 42,806 |
| 03/11/2024 | 2.70 | 2.55 | 2.63 | 153,066 | 100 | 58,479 |
| 27/10/2024 | 2.60 | 2.44 | 2.55 | 102,150 | 124 | 40,107 |
| 20/10/2024 | 2.51 | 2.49 | 2.51 | 1,625 | 9 | 650 |
| 13/10/2024 | 2.51 | 2.44 | 2.50 | 53,066 | 27 | 21,300 |
| 06/10/2024 | 2.44 | 2.42 | 2.44 | 12,162 | 9 | 5,001 |
| 29/09/2024 | 2.46 | 2.36 | 2.43 | 30,904 | 41 | 12,970 |
| 22/09/2024 | 2.46 | 2.43 | 2.46 | 55,728 | 27 | 22,774 |
| 15/09/2024 | 2.44 | 2.39 | 2.44 | 96,846 | 24 | 39,932 |
| 08/09/2024 | 2.44 | 2.38 | 2.44 | 4,669 | 4 | 1,950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2019 | 1.79 | 1.69 | 1.76 | 372,372 | 150 | 213,708 |
| 01/09/2019 | 1.77 | 1.65 | 1.71 | 652,019 | 169 | 378,701 |
| 01/08/2019 | 1.72 | 1.59 | 1.72 | 1,615,504 | 250 | 999,572 |
| 01/07/2019 | 1.72 | 1.55 | 1.64 | 427,874 | 188 | 262,835 |
| 02/06/2019 | 1.58 | 1.50 | 1.54 | 417,234 | 87 | 272,625 |
| 01/05/2019 | 1.51 | 1.46 | 1.50 | 338,810 | 124 | 226,624 |
| 01/04/2019 | 1.56 | 1.43 | 1.49 | 365,949 | 93 | 239,803 |
| 03/03/2019 | 1.58 | 1.51 | 1.55 | 198,206 | 83 | 128,904 |
| 03/02/2019 | 1.59 | 1.54 | 1.55 | 123,823 | 75 | 79,309 |
| 02/01/2019 | 1.56 | 1.48 | 1.55 | 155,886 | 77 | 101,569 |
| 02/12/2018 | 1.58 | 1.45 | 1.48 | 485,696 | 139 | 325,675 |
| 01/11/2018 | 1.61 | 1.53 | 1.59 | 89,159 | 67 | 56,927 |
| 01/10/2018 | 1.61 | 1.56 | 1.59 | 33,835 | 43 | 21,420 |
| 02/09/2018 | 1.62 | 1.57 | 1.57 | 357,489 | 45 | 225,060 |
| 01/08/2018 | 1.65 | 1.59 | 1.60 | 95,237 | 59 | 58,947 |
| 01/07/2018 | 1.68 | 1.62 | 1.64 | 108,793 | 83 | 65,871 |
| 03/06/2018 | 1.70 | 1.64 | 1.68 | 355,391 | 52 | 213,191 |
| 02/05/2018 | 1.71 | 1.65 | 1.66 | 56,508 | 64 | 33,791 |
| 01/04/2018 | 1.83 | 1.69 | 1.71 | 177,310 | 94 | 99,631 |
| 01/03/2018 | 1.85 | 1.80 | 1.80 | 207,171 | 137 | 114,644 |