Menu

THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
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
02/12/2025 2.90 2.86 2.90 20,011 15 6,938
01/12/2025 2.88 2.86 2.88 3,207 4 1,117
30/11/2025 2.86 2.84 2.86 12,219 12 4,280
27/11/2025 2.85 2.84 2.85 5,651 5 1,989
26/11/2025 2.87 2.83 2.86 304,499 18 107,550
25/11/2025 2.86 2.82 2.85 156,687 32 55,290
24/11/2025 2.83 2.82 2.82 29,845 7 10,583
23/11/2025 2.84 2.81 2.82 44,067 27 15,675
20/11/2025 2.89 2.81 2.81 209,640 40 74,338
19/11/2025 2.81 2.81 2.81 1,405 2 500
18/11/2025 2.84 2.80 2.81 11,292 14 4,012
17/11/2025 2.85 2.85 2.85 2,850 2 1,000
16/11/2025 2.84 2.81 2.82 6,347 4 2,250
13/11/2025 2.80 2.80 2.80 280 3 100
12/11/2025 2.85 2.81 2.81 20,996 10 7,400
11/11/2025 2.83 2.80 2.83 185,999 23 66,290
10/11/2025 2.81 2.78 2.81 110,800 20 39,593
09/11/2025 2.85 2.79 2.79 79,678 34 28,375
06/11/2025 2.90 2.84 2.84 10,537 12 3,705
05/11/2025 2.89 2.84 2.89 17,234 19 6,035
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/07/2023 2.23 2.21 2.23 15,591 34 7,040
25/06/2023 2.25 2.22 2.23 180,566 9 80,700
18/06/2023 2.25 2.21 2.24 21,078 23 9,429
11/06/2023 2.25 2.22 2.25 20,006 28 8,940
04/06/2023 2.24 2.24 2.24 3,808 8 1,700
28/05/2023 2.24 2.22 2.24 5,021 9 2,261
21/05/2023 2.25 2.21 2.25 10,730 15 4,803
14/05/2023 2.24 2.22 2.24 1,047 5 470
07/05/2023 2.25 2.20 2.24 45,274 29 20,524
01/05/2023 2.25 2.20 2.22 16,609 15 7,500
25/04/2023 2.25 2.17 2.25 291,082 23 130,681
16/04/2023 2.24 2.17 2.24 4,410 14 2,020
09/04/2023 2.24 2.17 2.24 13,340 21 6,096
02/04/2023 2.24 2.16 2.24 7,549 25 3,433
26/03/2023 2.25 2.15 2.22 214,959 22 98,450
19/03/2023 2.35 2.15 2.25 47,047 44 20,497
12/03/2023 2.40 2.33 2.38 125,080 74 52,418
05/03/2023 2.46 2.39 2.39 48,735 43 20,258
26/02/2023 2.46 2.36 2.46 48,105 44 20,023
19/02/2023 2.40 2.31 2.40 57,454 15 24,415
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2013 1.68 1.63 1.66 116,074 95 70,226
02/01/2013 1.66 1.56 1.64 132,800 76 82,957
02/12/2012 1.68 1.47 1.64 503,613 243 310,324
01/11/2012 1.51 1.47 1.47 119,868 59 80,501
01/10/2012 1.50 1.47 1.48 37,551 44 25,263
02/09/2012 1.51 1.47 1.48 38,285 51 25,715
01/08/2012 1.55 1.45 1.50 39,625 40 26,779
01/07/2012 1.50 1.43 1.49 115,105 65 78,329
03/06/2012 1.45 1.39 1.44 118,755 66 84,431
01/05/2012 1.52 1.41 1.41 280,470 154 194,644
01/04/2012 1.61 1.53 1.53 191,804 152 121,277
01/03/2012 1.58 1.52 1.58 82,711 53 53,819
01/02/2012 1.60 1.52 1.55 119,182 95 75,896
02/01/2012 1.58 1.50 1.57 68,419 89 44,529
01/12/2011 1.54 1.46 1.52 60,698 73 40,378
01/11/2011 1.54 1.48 1.50 99,468 103 65,773
02/10/2011 1.56 1.49 1.55 24,729 57 16,288
04/09/2011 1.58 1.48 1.56 301,978 97 200,835
01/08/2011 1.56 1.46 1.55 53,548 77 35,067
03/07/2011 1.65 1.48 1.53 356,796 189 233,976
Download Table