THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 21/10/2026
MarketFirst
High Price3.83
Last Closing3.94
No. of Transactions24
SectorChemical Industries
Low Price3.80
Opening Price3.83
No. of Shares13,055
Div2.17
Change-0.14
Closing Price3.80
Average Price3.80
P/E11.03
Value Traded49,657
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/06/2022 | 2.29 | 2.26 | 2.27 | 1,655 | 5 | 730 |
| 05/06/2022 | 2.29 | 2.28 | 2.29 | 4,007 | 6 | 1,755 |
| 02/06/2022 | 2.28 | 2.26 | 2.28 | 2,488 | 2 | 1,100 |
| 01/06/2022 | 2.31 | 2.25 | 2.31 | 4,675 | 7 | 2,075 |
| 31/05/2022 | 2.31 | 2.22 | 2.31 | 976 | 5 | 439 |
| 30/05/2022 | 2.29 | 2.25 | 2.29 | 2,133 | 9 | 946 |
| 25/05/2022 | 2.34 | 2.29 | 2.34 | 895 | 5 | 390 |
| 24/05/2022 | 2.29 | 2.26 | 2.29 | 64,642 | 6 | 28,600 |
| 23/05/2022 | 2.27 | 2.25 | 2.27 | 1,769 | 7 | 785 |
| 22/05/2022 | 2.20 | 2.20 | 2.20 | 3,300 | 1 | 1,500 |
| 19/05/2022 | 2.27 | 2.20 | 2.20 | 7,728 | 5 | 3,510 |
| 18/05/2022 | 2.25 | 2.25 | 2.25 | 2,250 | 4 | 1,000 |
| 16/05/2022 | 2.25 | 2.24 | 2.25 | 281 | 3 | 125 |
| 15/05/2022 | 2.25 | 2.20 | 2.25 | 23,066 | 22 | 10,479 |
| 12/05/2022 | 2.22 | 2.22 | 2.22 | 5,310 | 9 | 2,392 |
| 11/05/2022 | 2.25 | 2.22 | 2.25 | 16,608 | 14 | 7,400 |
| 10/05/2022 | 2.29 | 2.25 | 2.25 | 14,017 | 11 | 6,224 |
| 09/05/2022 | 2.30 | 2.28 | 2.30 | 1,695 | 5 | 740 |
| 08/05/2022 | 2.36 | 2.25 | 2.36 | 6,697 | 15 | 2,902 |
| 27/04/2022 | 2.35 | 2.22 | 2.35 | 6,952 | 23 | 3,115 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/03/2009 | 1.58 | 1.48 | 1.48 | 188,360 | 167 | 125,964 |
| 15/03/2009 | 1.62 | 1.50 | 1.57 | 139,769 | 145 | 90,355 |
| 08/03/2009 | 1.59 | 1.50 | 1.50 | 195,319 | 136 | 129,325 |
| 01/03/2009 | 1.60 | 1.50 | 1.56 | 94,292 | 98 | 61,202 |
| 22/02/2009 | 1.61 | 1.52 | 1.57 | 112,058 | 102 | 71,559 |
| 15/02/2009 | 1.62 | 1.55 | 1.60 | 23,456 | 43 | 14,791 |
| 08/02/2009 | 1.64 | 1.57 | 1.60 | 144,479 | 136 | 89,877 |
| 01/02/2009 | 1.64 | 1.56 | 1.60 | 215,756 | 157 | 135,633 |
| 25/01/2009 | 1.65 | 1.52 | 1.61 | 166,960 | 196 | 106,049 |
| 18/01/2009 | 1.71 | 1.55 | 1.62 | 270,510 | 292 | 164,251 |
| 11/01/2009 | 1.68 | 1.53 | 1.59 | 133,571 | 129 | 85,950 |
| 04/01/2009 | 1.70 | 1.52 | 1.63 | 51,950 | 85 | 32,455 |
| 28/12/2008 | 1.55 | 1.43 | 1.50 | 35,650 | 55 | 24,022 |
| 21/12/2008 | 1.68 | 1.45 | 1.50 | 155,852 | 127 | 101,650 |
| 14/12/2008 | 1.84 | 1.66 | 1.75 | 245,956 | 201 | 143,377 |
| 30/11/2008 | 1.76 | 1.64 | 1.76 | 196,997 | 189 | 115,727 |
| 23/11/2008 | 1.73 | 1.54 | 1.60 | 210,233 | 158 | 131,422 |
| 16/11/2008 | 1.87 | 1.69 | 1.70 | 109,771 | 70 | 62,220 |
| 09/11/2008 | 2.00 | 1.71 | 1.87 | 59,493 | 62 | 31,635 |
| 02/11/2008 | 1.99 | 1.83 | 1.99 | 380,125 | 213 | 200,627 |