ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 22/10/2025
MarketFirst
High Price1.73
Last Closing1.70
No. of Transactions3
SectorEngineering and Construction
Low Price1.72
Opening Price1.72
No. of Shares425
Div5.78
Change0.03
Closing Price1.73
Average Price1.72
P/E8.38
Value Traded733
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2025 | 1.65 | 1.64 | 1.65 | 3,255 | 11 | 1,983 |
| 15/09/2025 | 1.66 | 1.63 | 1.65 | 10,197 | 24 | 6,211 |
| 14/09/2025 | 1.64 | 1.62 | 1.64 | 5,127 | 20 | 3,145 |
| 11/09/2025 | 1.64 | 1.60 | 1.64 | 23,206 | 43 | 14,414 |
| 10/09/2025 | 1.63 | 1.60 | 1.63 | 5,354 | 23 | 3,319 |
| 09/09/2025 | 1.62 | 1.60 | 1.60 | 10,724 | 16 | 6,671 |
| 08/09/2025 | 1.60 | 1.59 | 1.60 | 4,480 | 12 | 2,815 |
| 07/09/2025 | 1.60 | 1.57 | 1.60 | 3,288 | 4 | 2,055 |
| 03/09/2025 | 1.62 | 1.55 | 1.62 | 11,242 | 23 | 7,151 |
| 02/09/2025 | 1.56 | 1.55 | 1.55 | 5,976 | 5 | 3,850 |
| 01/09/2025 | 1.57 | 1.55 | 1.57 | 8,072 | 8 | 5,200 |
| 31/08/2025 | 1.56 | 1.54 | 1.56 | 2,437 | 3 | 1,575 |
| 28/08/2025 | 1.54 | 1.53 | 1.54 | 3,095 | 4 | 2,010 |
| 27/08/2025 | 1.54 | 1.54 | 1.54 | 4,461 | 7 | 2,897 |
| 26/08/2025 | 1.54 | 1.54 | 1.54 | 970 | 1 | 630 |
| 25/08/2025 | 1.54 | 1.53 | 1.53 | 1,714 | 2 | 1,118 |
| 24/08/2025 | 1.55 | 1.54 | 1.54 | 1,976 | 5 | 1,282 |
| 21/08/2025 | 1.55 | 1.55 | 1.55 | 465 | 3 | 300 |
| 20/08/2025 | 1.55 | 1.55 | 1.55 | 3,100 | 2 | 2,000 |
| 19/08/2025 | 1.56 | 1.55 | 1.56 | 3,755 | 5 | 2,420 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 1.59 | 1.53 | 1.55 | 28,378 | 38 | 18,295 |
| 10/08/2025 | 1.57 | 1.51 | 1.54 | 107,018 | 99 | 70,214 |
| 03/08/2025 | 1.57 | 1.52 | 1.55 | 29,359 | 29 | 18,959 |
| 27/07/2025 | 1.62 | 1.55 | 1.57 | 13,306 | 36 | 8,368 |
| 20/07/2025 | 1.55 | 1.51 | 1.51 | 4,857 | 11 | 3,214 |
| 13/07/2025 | 1.56 | 1.53 | 1.56 | 4,904 | 7 | 3,201 |
| 06/07/2025 | 1.54 | 1.49 | 1.50 | 7,950 | 12 | 5,300 |
| 29/06/2025 | 1.51 | 1.47 | 1.47 | 7,260 | 7 | 4,851 |
| 22/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 15/06/2025 | 1.56 | 1.48 | 1.56 | 2,454 | 10 | 1,638 |
| 11/06/2025 | 1.58 | 1.52 | 1.58 | 13,392 | 12 | 8,639 |
| 01/06/2025 | 1.60 | 1.39 | 1.54 | 24,191 | 34 | 16,372 |
| 26/05/2025 | 1.38 | 1.36 | 1.38 | 12,954 | 12 | 9,400 |
| 18/05/2025 | 1.38 | 1.33 | 1.38 | 17,766 | 29 | 13,161 |
| 11/05/2025 | 1.37 | 1.36 | 1.36 | 1,552 | 2 | 1,140 |
| 04/05/2025 | 1.36 | 1.32 | 1.36 | 6,124 | 9 | 4,562 |
| 20/04/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 13/04/2025 | 1.37 | 1.35 | 1.37 | 3,963 | 9 | 2,934 |
| 06/04/2025 | 1.45 | 1.40 | 1.45 | 5,354 | 19 | 3,747 |
| 16/03/2025 | 1.47 | 1.43 | 1.43 | 5,996 | 9 | 4,145 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2024 | 1.30 | 1.20 | 1.24 | 30,244 | 69 | 24,377 |
| 01/04/2024 | 1.33 | 1.15 | 1.33 | 21,378 | 32 | 17,670 |
| 03/03/2024 | 1.36 | 1.15 | 1.20 | 58,756 | 127 | 46,005 |
| 01/02/2024 | 1.22 | 1.13 | 1.20 | 84,323 | 87 | 70,954 |
| 02/01/2024 | 1.17 | 1.10 | 1.13 | 28,298 | 45 | 25,041 |
| 03/12/2023 | 1.13 | 1.07 | 1.13 | 38,278 | 93 | 34,687 |
| 01/11/2023 | 1.12 | 1.04 | 1.07 | 8,261 | 29 | 7,699 |
| 01/10/2023 | 1.14 | 1.07 | 1.13 | 23,783 | 53 | 21,727 |
| 03/09/2023 | 1.12 | 1.06 | 1.12 | 4,363 | 36 | 4,047 |
| 01/08/2023 | 1.12 | 1.05 | 1.08 | 10,099 | 48 | 9,297 |
| 02/07/2023 | 1.19 | 1.10 | 1.13 | 32,477 | 127 | 28,466 |
| 04/06/2023 | 1.27 | 1.01 | 1.15 | 150,232 | 423 | 130,560 |
| 01/05/2023 | 0.97 | 0.85 | 0.97 | 12,255 | 32 | 13,219 |
| 02/04/2023 | 0.97 | 0.83 | 0.97 | 7,027 | 31 | 7,949 |
| 01/03/2023 | 0.92 | 0.82 | 0.88 | 12,324 | 25 | 14,376 |
| 01/02/2023 | 0.92 | 0.85 | 0.85 | 11,848 | 27 | 13,722 |
| 02/01/2023 | 0.92 | 0.86 | 0.90 | 15,391 | 29 | 17,192 |
| 01/12/2022 | 0.92 | 0.80 | 0.92 | 34,662 | 77 | 42,522 |
| 01/11/2022 | 0.84 | 0.77 | 0.81 | 27,182 | 49 | 33,713 |
| 02/10/2022 | 0.81 | 0.74 | 0.79 | 20,638 | 47 | 26,247 |