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 |
|---|---|---|---|---|---|---|
| 03/02/2026 | 3.72 | 3.63 | 3.63 | 37,851 | 37 | 10,314 |
| 02/02/2026 | 3.81 | 3.65 | 3.69 | 167,786 | 148 | 45,431 |
| 01/02/2026 | 3.63 | 3.57 | 3.63 | 163,104 | 65 | 45,015 |
| 29/01/2026 | 3.38 | 3.17 | 3.38 | 173,937 | 77 | 52,113 |
| 28/01/2026 | 3.18 | 3.05 | 3.15 | 37,476 | 36 | 12,015 |
| 27/01/2026 | 3.11 | 3.07 | 3.11 | 3,095 | 6 | 1,000 |
| 26/01/2026 | 3.06 | 3.05 | 3.05 | 458 | 4 | 150 |
| 25/01/2026 | 3.14 | 3.06 | 3.07 | 11,594 | 17 | 3,709 |
| 22/01/2026 | 3.10 | 3.10 | 3.10 | 155 | 1 | 50 |
| 20/01/2026 | 3.11 | 3.03 | 3.05 | 443,378 | 56 | 145,873 |
| 19/01/2026 | 3.05 | 3.05 | 3.05 | 2,623 | 6 | 860 |
| 18/01/2026 | 3.07 | 3.06 | 3.06 | 66,551 | 22 | 21,704 |
| 15/01/2026 | 3.05 | 3.04 | 3.05 | 4,840 | 9 | 1,588 |
| 14/01/2026 | 3.07 | 3.04 | 3.04 | 2,002 | 8 | 658 |
| 13/01/2026 | 3.08 | 3.07 | 3.07 | 4,965 | 2 | 1,612 |
| 12/01/2026 | 3.09 | 3.05 | 3.09 | 73,916 | 16 | 24,022 |
| 11/01/2026 | 3.09 | 3.07 | 3.08 | 4,398 | 16 | 1,429 |
| 08/01/2026 | 3.06 | 3.00 | 3.06 | 29,488 | 20 | 9,720 |
| 07/01/2026 | 3.00 | 2.96 | 2.96 | 506 | 3 | 170 |
| 06/01/2026 | 3.00 | 3.00 | 3.00 | 1,896 | 3 | 632 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/04/2024 | 2.24 | 2.20 | 2.24 | 13,341 | 11 | 5,996 |
| 31/03/2024 | 2.24 | 2.18 | 2.23 | 87,904 | 89 | 39,741 |
| 24/03/2024 | 2.20 | 2.17 | 2.20 | 27,755 | 28 | 12,707 |
| 17/03/2024 | 2.20 | 2.17 | 2.19 | 49,018 | 33 | 22,446 |
| 10/03/2024 | 2.19 | 2.10 | 2.18 | 68,959 | 60 | 32,039 |
| 03/03/2024 | 2.23 | 2.20 | 2.20 | 15,942 | 21 | 7,232 |
| 25/02/2024 | 2.23 | 2.20 | 2.22 | 34,846 | 24 | 15,783 |
| 18/02/2024 | 2.24 | 2.21 | 2.23 | 29,322 | 25 | 13,195 |
| 11/02/2024 | 2.24 | 2.19 | 2.24 | 70,146 | 45 | 31,568 |
| 04/02/2024 | 2.23 | 2.17 | 2.23 | 48,700 | 45 | 22,233 |
| 28/01/2024 | 2.19 | 2.17 | 2.18 | 73,488 | 36 | 33,820 |
| 21/01/2024 | 2.22 | 2.16 | 2.20 | 127,336 | 50 | 58,044 |
| 14/01/2024 | 2.24 | 2.16 | 2.19 | 80,156 | 79 | 36,521 |
| 07/01/2024 | 2.19 | 2.15 | 2.17 | 15,707 | 23 | 7,210 |
| 31/12/2023 | 2.18 | 2.13 | 2.18 | 41,521 | 56 | 19,309 |
| 24/12/2023 | 2.15 | 2.11 | 2.14 | 24,802 | 40 | 11,629 |
| 17/12/2023 | 2.15 | 2.11 | 2.14 | 3,210 | 13 | 1,510 |
| 10/12/2023 | 2.12 | 2.06 | 2.12 | 112,803 | 78 | 53,971 |
| 03/12/2023 | 2.09 | 2.07 | 2.09 | 133,819 | 118 | 64,495 |
| 26/11/2023 | 2.08 | 2.04 | 2.08 | 259,021 | 117 | 125,819 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2016 | 1.80 | 1.76 | 1.80 | 205,091 | 69 | 115,109 |
| 02/05/2016 | 1.84 | 1.70 | 1.79 | 252,766 | 167 | 142,739 |
| 03/04/2016 | 1.82 | 1.70 | 1.82 | 229,279 | 133 | 132,678 |
| 01/03/2016 | 1.79 | 1.70 | 1.70 | 219,089 | 189 | 126,275 |
| 01/02/2016 | 1.80 | 1.69 | 1.80 | 517,412 | 345 | 298,725 |
| 03/01/2016 | 1.82 | 1.70 | 1.73 | 546,103 | 300 | 313,365 |
| 01/12/2015 | 1.90 | 1.72 | 1.82 | 304,827 | 216 | 170,602 |
| 01/11/2015 | 1.91 | 1.84 | 1.90 | 26,190 | 36 | 13,931 |
| 01/10/2015 | 1.95 | 1.86 | 1.91 | 108,696 | 53 | 56,652 |
| 01/09/2015 | 1.99 | 1.82 | 1.95 | 199,253 | 197 | 103,494 |
| 02/08/2015 | 1.90 | 1.79 | 1.86 | 56,141 | 119 | 30,439 |
| 01/07/2015 | 1.91 | 1.77 | 1.86 | 124,499 | 94 | 68,973 |
| 01/06/2015 | 1.89 | 1.84 | 1.84 | 41,873 | 46 | 22,570 |
| 03/05/2015 | 1.92 | 1.76 | 1.87 | 115,954 | 115 | 63,885 |
| 01/04/2015 | 2.03 | 1.83 | 1.90 | 301,704 | 126 | 155,589 |
| 01/03/2015 | 2.09 | 1.97 | 2.03 | 144,699 | 111 | 71,939 |
| 01/02/2015 | 2.15 | 2.02 | 2.04 | 270,052 | 89 | 131,072 |
| 04/01/2015 | 2.10 | 2.06 | 2.10 | 73,411 | 34 | 35,363 |
| 01/12/2014 | 2.10 | 1.99 | 2.09 | 214,828 | 147 | 104,401 |
| 02/11/2014 | 2.08 | 1.93 | 2.00 | 267,192 | 201 | 132,767 |