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 |
|---|---|---|---|---|---|---|
| 26/01/2023 | 0.92 | 0.92 | 0.92 | 400 | 4 | 435 |
| 25/01/2023 | 0.90 | 0.90 | 0.90 | 3,263 | 11 | 3,625 |
| 12/01/2023 | 0.87 | 0.86 | 0.86 | 1,203 | 5 | 1,397 |
| 10/01/2023 | 0.87 | 0.87 | 0.87 | 313 | 1 | 360 |
| 08/01/2023 | 0.88 | 0.88 | 0.88 | 1,153 | 2 | 1,310 |
| 29/12/2022 | 0.92 | 0.91 | 0.92 | 1,192 | 4 | 1,310 |
| 22/12/2022 | 0.91 | 0.88 | 0.91 | 578 | 3 | 650 |
| 21/12/2022 | 0.88 | 0.83 | 0.88 | 2,329 | 10 | 2,700 |
| 20/12/2022 | 0.84 | 0.84 | 0.84 | 1,890 | 3 | 2,250 |
| 19/12/2022 | 0.82 | 0.82 | 0.82 | 703 | 1 | 857 |
| 18/12/2022 | 0.84 | 0.80 | 0.84 | 7,657 | 13 | 9,525 |
| 15/12/2022 | 0.81 | 0.80 | 0.80 | 12,346 | 35 | 15,432 |
| 05/12/2022 | 0.82 | 0.81 | 0.81 | 325 | 2 | 400 |
| 04/12/2022 | 0.83 | 0.81 | 0.81 | 7,642 | 6 | 9,398 |
| 29/11/2022 | 0.81 | 0.81 | 0.81 | 4,050 | 1 | 5,000 |
| 28/11/2022 | 0.81 | 0.81 | 0.81 | 122 | 1 | 150 |
| 23/11/2022 | 0.84 | 0.83 | 0.83 | 4,005 | 10 | 4,804 |
| 22/11/2022 | 0.82 | 0.82 | 0.82 | 1,033 | 4 | 1,260 |
| 21/11/2022 | 0.81 | 0.81 | 0.81 | 810 | 1 | 1,000 |
| 20/11/2022 | 0.81 | 0.81 | 0.81 | 1,696 | 4 | 2,094 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2016 | 1.33 | 1.33 | 1.33 | 665 | 1 | 500 |
| 23/10/2016 | 1.40 | 1.35 | 1.40 | 898 | 2 | 650 |
| 16/10/2016 | 1.40 | 1.37 | 1.40 | 1,166 | 4 | 840 |
| 25/09/2016 | 1.41 | 1.35 | 1.35 | 12,360 | 26 | 8,950 |
| 18/09/2016 | 1.40 | 1.25 | 1.39 | 6,072,208 | 25 | 4,688,670 |
| 04/09/2016 | 1.25 | 1.25 | 1.25 | 313 | 1 | 250 |
| 28/08/2016 | 1.25 | 1.22 | 1.25 | 679 | 4 | 550 |
| 21/08/2016 | 1.26 | 1.25 | 1.25 | 3,265 | 8 | 2,600 |
| 14/08/2016 | 1.31 | 1.31 | 1.31 | 1,965 | 5 | 1,500 |
| 07/08/2016 | 1.30 | 1.27 | 1.27 | 7,088 | 12 | 5,522 |
| 31/07/2016 | 1.30 | 1.30 | 1.30 | 715 | 4 | 550 |
| 24/07/2016 | 1.35 | 1.30 | 1.35 | 463 | 2 | 350 |
| 03/07/2016 | 1.37 | 1.32 | 1.32 | 1,118 | 9 | 845 |
| 26/06/2016 | 1.38 | 1.35 | 1.38 | 476 | 2 | 350 |
| 05/06/2016 | 1.40 | 1.34 | 1.40 | 10,362 | 13 | 7,560 |
| 29/05/2016 | 1.35 | 1.35 | 1.35 | 6,750 | 2 | 5,000 |
| 22/05/2016 | 1.39 | 1.33 | 1.35 | 8,583 | 29 | 6,325 |
| 15/05/2016 | 1.39 | 1.37 | 1.39 | 6,947 | 14 | 5,000 |
| 08/05/2016 | 1.41 | 1.39 | 1.39 | 6,121 | 6 | 4,345 |
| 17/04/2016 | 1.49 | 1.48 | 1.48 | 4,445 | 5 | 3,000 |