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 |
|---|---|---|---|---|---|---|
| 26/06/2023 | 1.17 | 1.15 | 1.15 | 16,134 | 37 | 14,024 |
| 25/06/2023 | 1.21 | 1.16 | 1.21 | 4,092 | 6 | 3,525 |
| 22/06/2023 | 1.22 | 1.17 | 1.22 | 2,035 | 9 | 1,730 |
| 21/06/2023 | 1.22 | 1.20 | 1.22 | 2,287 | 7 | 1,879 |
| 20/06/2023 | 1.20 | 1.20 | 1.20 | 625 | 5 | 521 |
| 19/06/2023 | 1.23 | 1.19 | 1.23 | 2,727 | 5 | 2,279 |
| 18/06/2023 | 1.23 | 1.21 | 1.23 | 2,446 | 4 | 2,013 |
| 15/06/2023 | 1.27 | 1.20 | 1.25 | 11,580 | 27 | 9,530 |
| 14/06/2023 | 1.21 | 1.12 | 1.21 | 15,203 | 44 | 12,843 |
| 13/06/2023 | 1.16 | 1.13 | 1.16 | 1,196 | 9 | 1,053 |
| 12/06/2023 | 1.20 | 1.16 | 1.16 | 10,374 | 45 | 8,875 |
| 11/06/2023 | 1.26 | 1.20 | 1.22 | 15,594 | 57 | 12,697 |
| 08/06/2023 | 1.20 | 1.19 | 1.20 | 19,627 | 67 | 16,362 |
| 07/06/2023 | 1.15 | 1.10 | 1.15 | 8,898 | 29 | 7,864 |
| 06/06/2023 | 1.10 | 1.06 | 1.10 | 7,965 | 32 | 7,350 |
| 05/06/2023 | 1.06 | 1.03 | 1.06 | 27,024 | 34 | 25,615 |
| 04/06/2023 | 1.01 | 1.01 | 1.01 | 2,424 | 6 | 2,400 |
| 31/05/2023 | 0.97 | 0.97 | 0.97 | 3,983 | 7 | 4,106 |
| 30/05/2023 | 0.93 | 0.93 | 0.93 | 2,445 | 8 | 2,629 |
| 29/05/2023 | 0.89 | 0.89 | 0.89 | 178 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/01/2018 | 1.15 | 1.15 | 1.15 | 1,150 | 1 | 1,000 |
| 31/12/2017 | 1.21 | 1.14 | 1.21 | 9,112 | 12 | 7,850 |
| 24/12/2017 | 1.15 | 1.12 | 1.13 | 11,345 | 9 | 10,072 |
| 17/12/2017 | 1.16 | 1.11 | 1.13 | 10,702 | 31 | 9,409 |
| 10/12/2017 | 1.19 | 1.19 | 1.19 | 476 | 3 | 400 |
| 03/12/2017 | 1.20 | 1.16 | 1.19 | 18,996 | 32 | 16,055 |
| 26/11/2017 | 1.23 | 1.17 | 1.18 | 5,128 | 32 | 4,360 |
| 19/11/2017 | 1.20 | 1.18 | 1.20 | 1,699 | 13 | 1,420 |
| 12/11/2017 | 1.22 | 1.18 | 1.22 | 362 | 3 | 300 |
| 29/10/2017 | 1.22 | 1.17 | 1.22 | 560 | 4 | 468 |
| 22/10/2017 | 1.23 | 1.18 | 1.23 | 2,475 | 8 | 2,075 |
| 15/10/2017 | 1.26 | 1.19 | 1.19 | 2,706 | 8 | 2,225 |
| 08/10/2017 | 1.27 | 1.21 | 1.27 | 4,211 | 5 | 3,450 |
| 01/10/2017 | 1.27 | 1.27 | 1.27 | 107 | 1 | 84 |
| 24/09/2017 | 1.27 | 1.27 | 1.27 | 1,417 | 6 | 1,116 |
| 17/09/2017 | 1.26 | 1.24 | 1.24 | 2,745 | 6 | 2,200 |
| 10/09/2017 | 1.30 | 1.25 | 1.30 | 7,925 | 19 | 6,200 |
| 05/09/2017 | 1.34 | 1.33 | 1.33 | 2,133 | 6 | 1,600 |
| 27/08/2017 | 1.37 | 1.28 | 1.34 | 18,850 | 48 | 14,397 |
| 20/08/2017 | 1.38 | 1.26 | 1.37 | 37,067 | 107 | 27,814 |