THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 24/04/2024
MarketFirst
High Price2.20
Last Closing2.16
No. of Transactions13
SectorChemical Industries
Low Price2.15
Opening Price2.15
No. of Shares3,222
Div4.55
Change0.04
Closing Price2.20
Average Price2.17
P/E8.12
Value Traded6,986
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/07/2023 | 2.24 | 2.18 | 2.24 | 2,197 | 7 | 1,000 |
30/07/2023 | 2.25 | 2.23 | 2.25 | 85,120 | 2 | 38,000 |
27/07/2023 | 2.23 | 2.17 | 2.23 | 90,285 | 12 | 41,228 |
26/07/2023 | 2.14 | 2.13 | 2.14 | 4,601 | 5 | 2,150 |
25/07/2023 | 2.14 | 2.12 | 2.12 | 6,593 | 11 | 3,096 |
24/07/2023 | 2.13 | 2.13 | 2.13 | 4,482 | 4 | 2,104 |
23/07/2023 | 2.12 | 2.12 | 2.12 | 2,120 | 2 | 1,000 |
20/07/2023 | 2.14 | 2.09 | 2.14 | 874 | 6 | 415 |
18/07/2023 | 2.15 | 2.07 | 2.07 | 33,585 | 60 | 15,812 |
17/07/2023 | 2.18 | 2.14 | 2.14 | 18,689 | 22 | 8,658 |
16/07/2023 | 2.17 | 2.17 | 2.17 | 3,630 | 6 | 1,673 |
13/07/2023 | 2.19 | 2.17 | 2.19 | 6,561 | 7 | 3,005 |
12/07/2023 | 2.23 | 2.16 | 2.23 | 19,748 | 19 | 9,000 |
10/07/2023 | 2.23 | 2.21 | 2.23 | 830 | 3 | 375 |
09/07/2023 | 2.23 | 2.21 | 2.23 | 1,217 | 2 | 550 |
06/07/2023 | 2.23 | 2.22 | 2.23 | 2,256 | 2 | 1,016 |
05/07/2023 | 2.22 | 2.21 | 2.22 | 7,957 | 16 | 3,600 |
04/07/2023 | 2.23 | 2.21 | 2.23 | 2,768 | 8 | 1,250 |
03/07/2023 | 2.23 | 2.21 | 2.23 | 941 | 4 | 423 |
02/07/2023 | 2.23 | 2.22 | 2.23 | 1,670 | 4 | 751 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/03/2021 | 2.90 | 2.87 | 2.89 | 7,484 | 14 | 2,602 |
07/03/2021 | 2.89 | 2.76 | 2.87 | 271,759 | 50 | 97,935 |
28/02/2021 | 2.90 | 2.80 | 2.89 | 220,837 | 29 | 78,487 |
21/02/2021 | 2.93 | 2.81 | 2.84 | 34,929 | 41 | 12,234 |
14/02/2021 | 2.95 | 2.75 | 2.90 | 155,952 | 90 | 55,357 |
07/02/2021 | 2.75 | 2.68 | 2.75 | 128,412 | 56 | 47,326 |
31/01/2021 | 2.70 | 2.61 | 2.70 | 86,814 | 68 | 32,815 |
24/01/2021 | 2.66 | 2.60 | 2.64 | 45,012 | 39 | 17,135 |
17/01/2021 | 2.67 | 2.45 | 2.67 | 190,039 | 114 | 74,441 |
10/01/2021 | 2.39 | 2.24 | 2.39 | 60,632 | 35 | 25,718 |
03/01/2021 | 2.42 | 2.22 | 2.30 | 52,307 | 22 | 23,300 |
27/12/2020 | 2.22 | 2.19 | 2.22 | 22,139 | 24 | 10,060 |
20/12/2020 | 2.21 | 2.19 | 2.21 | 43,466 | 30 | 19,760 |
13/12/2020 | 2.20 | 2.18 | 2.20 | 85,697 | 43 | 39,072 |
06/12/2020 | 2.21 | 2.19 | 2.19 | 8,818 | 13 | 4,005 |
29/11/2020 | 2.21 | 2.18 | 2.20 | 8,272 | 11 | 3,767 |
22/11/2020 | 2.20 | 2.15 | 2.20 | 77,692 | 36 | 35,640 |
15/11/2020 | 2.16 | 2.12 | 2.16 | 8,997 | 15 | 4,200 |
08/11/2020 | 2.16 | 2.13 | 2.16 | 11,707 | 13 | 5,455 |
01/11/2020 | 2.15 | 2.10 | 2.15 | 18,386 | 24 | 8,670 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2010 | 1.62 | 1.54 | 1.56 | 139,343 | 108 | 88,745 |
01/09/2010 | 1.60 | 1.54 | 1.56 | 41,190 | 65 | 26,456 |
01/08/2010 | 1.64 | 1.53 | 1.56 | 157,015 | 130 | 98,199 |
01/07/2010 | 1.63 | 1.51 | 1.63 | 166,077 | 159 | 106,932 |
01/06/2010 | 1.61 | 1.55 | 1.59 | 350,560 | 145 | 221,142 |
02/05/2010 | 1.65 | 1.55 | 1.58 | 93,013 | 86 | 58,853 |
01/04/2010 | 1.67 | 1.55 | 1.58 | 346,436 | 127 | 212,329 |
01/03/2010 | 1.70 | 1.55 | 1.60 | 1,181,502 | 267 | 735,370 |
01/02/2010 | 1.73 | 1.62 | 1.70 | 109,276 | 113 | 65,569 |
03/01/2010 | 1.71 | 1.61 | 1.63 | 281,451 | 145 | 170,407 |
01/12/2009 | 2.01 | 1.70 | 1.70 | 504,694 | 295 | 265,418 |
01/11/2009 | 1.86 | 1.61 | 1.83 | 572,290 | 249 | 321,738 |
01/10/2009 | 1.74 | 1.46 | 1.68 | 634,866 | 418 | 395,600 |
01/09/2009 | 1.64 | 1.41 | 1.53 | 302,213 | 243 | 194,963 |
02/08/2009 | 1.47 | 1.40 | 1.47 | 61,779 | 140 | 43,299 |
01/07/2009 | 1.50 | 1.40 | 1.45 | 133,561 | 160 | 93,907 |
01/06/2009 | 1.54 | 1.43 | 1.51 | 274,615 | 204 | 186,134 |
03/05/2009 | 1.54 | 1.44 | 1.48 | 548,566 | 296 | 373,807 |
01/04/2009 | 1.65 | 1.47 | 1.51 | 605,889 | 572 | 389,947 |
01/03/2009 | 1.62 | 1.46 | 1.46 | 1,047,498 | 684 | 697,411 |