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 |
|---|---|---|---|---|---|---|
| 03/03/2026 | 3.78 | 3.75 | 3.78 | 6,184 | 4 | 1,640 |
| 02/03/2026 | 3.80 | 3.68 | 3.80 | 8,193 | 8 | 2,200 |
| 01/03/2026 | 3.69 | 3.51 | 3.60 | 17,358 | 17 | 4,930 |
| 26/02/2026 | 3.75 | 3.71 | 3.74 | 21,503 | 14 | 5,775 |
| 25/02/2026 | 3.73 | 3.71 | 3.71 | 24,484 | 13 | 6,580 |
| 24/02/2026 | 3.75 | 3.73 | 3.75 | 11,280 | 9 | 3,012 |
| 23/02/2026 | 3.76 | 3.75 | 3.75 | 6,420 | 9 | 1,712 |
| 22/02/2026 | 3.80 | 3.75 | 3.76 | 44,901 | 34 | 11,921 |
| 19/02/2026 | 3.84 | 3.80 | 3.80 | 8,819 | 8 | 2,301 |
| 18/02/2026 | 3.85 | 3.82 | 3.83 | 8,387 | 10 | 2,188 |
| 17/02/2026 | 3.86 | 3.82 | 3.86 | 21,516 | 20 | 5,601 |
| 16/02/2026 | 3.82 | 3.79 | 3.82 | 43,345 | 26 | 11,415 |
| 15/02/2026 | 3.90 | 3.80 | 3.86 | 81,661 | 52 | 21,173 |
| 12/02/2026 | 4.01 | 3.91 | 3.92 | 111,703 | 90 | 28,203 |
| 11/02/2026 | 3.97 | 3.89 | 3.94 | 51,186 | 36 | 12,999 |
| 10/02/2026 | 3.99 | 3.81 | 3.83 | 68,180 | 55 | 17,533 |
| 09/02/2026 | 3.85 | 3.64 | 3.85 | 177,980 | 95 | 47,175 |
| 08/02/2026 | 3.64 | 3.63 | 3.63 | 26,703 | 17 | 7,336 |
| 05/02/2026 | 3.63 | 3.61 | 3.63 | 35,166 | 14 | 9,730 |
| 04/02/2026 | 3.68 | 3.63 | 3.64 | 18,273 | 24 | 5,014 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2024 | 2.44 | 2.39 | 2.44 | 19,296 | 17 | 7,927 |
| 25/08/2024 | 2.44 | 2.40 | 2.44 | 8,886 | 10 | 3,650 |
| 18/08/2024 | 2.45 | 2.35 | 2.45 | 58,728 | 41 | 24,405 |
| 11/08/2024 | 2.39 | 2.32 | 2.35 | 65,802 | 55 | 28,061 |
| 04/08/2024 | 2.43 | 2.31 | 2.40 | 20,099 | 42 | 8,488 |
| 28/07/2024 | 2.52 | 2.32 | 2.41 | 110,312 | 83 | 45,088 |
| 21/07/2024 | 2.46 | 2.25 | 2.46 | 148,478 | 94 | 62,799 |
| 14/07/2024 | 2.28 | 2.20 | 2.25 | 41,741 | 33 | 18,726 |
| 08/07/2024 | 2.29 | 2.22 | 2.28 | 16,726 | 23 | 7,496 |
| 30/06/2024 | 2.29 | 2.23 | 2.27 | 21,021 | 26 | 9,350 |
| 23/06/2024 | 2.27 | 2.22 | 2.22 | 20,536 | 26 | 9,165 |
| 10/06/2024 | 2.38 | 2.24 | 2.31 | 87,373 | 70 | 37,660 |
| 02/06/2024 | 2.30 | 2.19 | 2.26 | 137,058 | 67 | 60,936 |
| 26/05/2024 | 2.23 | 2.18 | 2.22 | 16,868 | 15 | 7,700 |
| 19/05/2024 | 2.23 | 2.18 | 2.21 | 37,903 | 24 | 17,245 |
| 12/05/2024 | 2.22 | 2.18 | 2.21 | 8,179 | 20 | 3,720 |
| 05/05/2024 | 2.21 | 2.17 | 2.20 | 82,021 | 50 | 37,334 |
| 28/04/2024 | 2.20 | 2.15 | 2.19 | 55,396 | 43 | 25,623 |
| 21/04/2024 | 2.25 | 2.10 | 2.20 | 19,417 | 35 | 9,072 |
| 14/04/2024 | 2.25 | 2.20 | 2.24 | 86,175 | 57 | 38,654 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2018 | 1.85 | 1.81 | 1.84 | 145,991 | 121 | 79,606 |
| 02/01/2018 | 1.85 | 1.82 | 1.82 | 158,851 | 52 | 86,385 |
| 03/12/2017 | 1.85 | 1.80 | 1.83 | 58,658 | 61 | 32,150 |
| 01/11/2017 | 1.88 | 1.84 | 1.85 | 62,744 | 61 | 33,852 |
| 01/10/2017 | 1.90 | 1.85 | 1.87 | 85,561 | 72 | 45,765 |
| 05/09/2017 | 1.93 | 1.88 | 1.90 | 32,550 | 37 | 17,106 |
| 01/08/2017 | 1.88 | 1.85 | 1.88 | 50,061 | 41 | 26,788 |
| 02/07/2017 | 1.91 | 1.85 | 1.85 | 99,231 | 91 | 53,032 |
| 01/06/2017 | 1.91 | 1.86 | 1.91 | 33,009 | 38 | 17,637 |
| 01/05/2017 | 1.88 | 1.83 | 1.86 | 107,475 | 80 | 58,011 |
| 02/04/2017 | 2.02 | 1.85 | 1.86 | 167,057 | 97 | 84,011 |
| 01/03/2017 | 2.02 | 1.97 | 1.99 | 443,109 | 122 | 223,543 |
| 01/02/2017 | 2.05 | 1.97 | 2.02 | 186,112 | 107 | 93,397 |
| 02/01/2017 | 2.04 | 1.94 | 1.99 | 195,392 | 147 | 99,228 |
| 01/12/2016 | 2.03 | 1.95 | 1.98 | 98,074 | 55 | 49,499 |
| 01/11/2016 | 2.06 | 1.97 | 1.98 | 302,588 | 200 | 150,009 |
| 03/10/2016 | 2.04 | 1.87 | 1.99 | 226,252 | 193 | 116,313 |
| 01/09/2016 | 1.98 | 1.86 | 1.94 | 422,299 | 171 | 220,783 |
| 01/08/2016 | 1.90 | 1.84 | 1.88 | 275,037 | 171 | 146,476 |
| 03/07/2016 | 1.95 | 1.79 | 1.91 | 348,822 | 184 | 187,963 |