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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/01/2026 | 3.02 | 2.96 | 2.96 | 4,959 | 7 | 1,650 |
| 04/01/2026 | 3.00 | 2.98 | 3.00 | 56,811 | 7 | 19,064 |
| 31/12/2025 | 3.04 | 2.95 | 2.95 | 17,913 | 25 | 5,984 |
| 30/12/2025 | 3.00 | 3.00 | 3.00 | 255 | 3 | 85 |
| 28/12/2025 | 3.00 | 2.98 | 3.00 | 6,480 | 16 | 2,163 |
| 24/12/2025 | 2.99 | 2.92 | 2.99 | 4,606 | 12 | 1,564 |
| 23/12/2025 | 2.94 | 2.90 | 2.92 | 23,473 | 30 | 8,039 |
| 22/12/2025 | 2.96 | 2.93 | 2.94 | 5,538 | 14 | 1,882 |
| 21/12/2025 | 2.97 | 2.96 | 2.97 | 2,371 | 4 | 801 |
| 18/12/2025 | 2.98 | 2.95 | 2.98 | 7,964 | 8 | 2,691 |
| 17/12/2025 | 2.98 | 2.94 | 2.96 | 6,065 | 13 | 2,054 |
| 16/12/2025 | 3.01 | 3.01 | 3.01 | 482 | 3 | 160 |
| 14/12/2025 | 3.02 | 3.00 | 3.02 | 210 | 3 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2023 | 2.42 | 2.37 | 2.40 | 69,188 | 32 | 28,927 |
| 05/02/2023 | 2.42 | 2.40 | 2.42 | 7,885 | 15 | 3,283 |
| 29/01/2023 | 2.43 | 2.38 | 2.41 | 79,272 | 32 | 33,015 |
| 22/01/2023 | 2.43 | 2.40 | 2.42 | 22,158 | 32 | 9,193 |
| 15/01/2023 | 2.46 | 2.40 | 2.42 | 2,412 | 5 | 1,000 |
| 08/01/2023 | 2.49 | 2.40 | 2.40 | 31,633 | 43 | 12,915 |
| 02/01/2023 | 2.47 | 2.38 | 2.47 | 27,815 | 28 | 11,635 |
| 26/12/2022 | 2.40 | 2.34 | 2.39 | 18,987 | 22 | 8,060 |
| 18/12/2022 | 2.39 | 2.33 | 2.39 | 13,079 | 23 | 5,543 |
| 04/12/2022 | 2.40 | 2.39 | 2.40 | 2,082 | 8 | 870 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2011 | 1.66 | 1.56 | 1.66 | 318,264 | 100 | 199,716 |
| 02/05/2011 | 1.72 | 1.58 | 1.65 | 149,360 | 160 | 90,651 |
| 03/04/2011 | 1.74 | 1.57 | 1.62 | 95,337 | 96 | 55,868 |
| 01/03/2011 | 1.66 | 1.60 | 1.66 | 69,022 | 52 | 42,436 |
| 01/02/2011 | 1.66 | 1.58 | 1.65 | 63,862 | 72 | 39,173 |
| 02/01/2011 | 1.70 | 1.61 | 1.63 | 83,533 | 81 | 50,340 |
| 01/12/2010 | 1.71 | 1.60 | 1.70 | 338,043 | 266 | 206,026 |
| 01/11/2010 | 1.65 | 1.58 | 1.61 | 219,700 | 180 | 135,827 |
| 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 |