THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.80
Last Closing2.80
No. of Transactions15
SectorChemical Industries
Low Price2.78
Opening Price2.80
No. of Shares3,893
Div3.94
Change-0.01
Closing Price2.79
Average Price2.79
P/E7.64
Value Traded10,860
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2024 | 2.22 | 2.19 | 2.22 | 11,832 | 8 | 5,400 |
| 29/05/2024 | 2.23 | 2.18 | 2.23 | 4,813 | 6 | 2,200 |
| 26/05/2024 | 2.23 | 2.23 | 2.23 | 223 | 1 | 100 |
| 23/05/2024 | 2.23 | 2.20 | 2.21 | 4,432 | 3 | 2,010 |
| 22/05/2024 | 2.22 | 2.20 | 2.22 | 12,616 | 10 | 5,715 |
| 21/05/2024 | 2.20 | 2.18 | 2.20 | 18,632 | 9 | 8,510 |
| 20/05/2024 | 2.20 | 2.20 | 2.20 | 2,200 | 1 | 1,000 |
| 19/05/2024 | 2.22 | 2.22 | 2.22 | 22 | 1 | 10 |
| 16/05/2024 | 2.21 | 2.18 | 2.21 | 459 | 3 | 210 |
| 15/05/2024 | 2.22 | 2.19 | 2.22 | 2,597 | 7 | 1,185 |
| 14/05/2024 | 2.22 | 2.19 | 2.22 | 3,961 | 6 | 1,795 |
| 13/05/2024 | 2.22 | 2.18 | 2.22 | 1,161 | 4 | 530 |
| 09/05/2024 | 2.20 | 2.18 | 2.20 | 1,233 | 4 | 565 |
| 08/05/2024 | 2.21 | 2.18 | 2.21 | 18,630 | 9 | 8,469 |
| 07/05/2024 | 2.20 | 2.19 | 2.20 | 54,211 | 26 | 24,650 |
| 06/05/2024 | 2.19 | 2.17 | 2.19 | 5,777 | 8 | 2,650 |
| 05/05/2024 | 2.17 | 2.17 | 2.17 | 2,170 | 3 | 1,000 |
| 01/05/2024 | 2.20 | 2.17 | 2.19 | 2,245 | 6 | 1,032 |
| 30/04/2024 | 2.19 | 2.18 | 2.19 | 568 | 6 | 260 |
| 29/04/2024 | 2.20 | 2.18 | 2.20 | 2,301 | 6 | 1,051 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2020 | 1.98 | 1.94 | 1.97 | 145,325 | 40 | 74,306 |
| 26/07/2020 | 1.98 | 1.90 | 1.98 | 167,770 | 64 | 86,963 |
| 19/07/2020 | 1.95 | 1.85 | 1.94 | 28,268 | 48 | 14,815 |
| 12/07/2020 | 1.96 | 1.79 | 1.94 | 202,480 | 110 | 108,353 |
| 05/07/2020 | 1.83 | 1.77 | 1.80 | 195,926 | 49 | 108,261 |
| 28/06/2020 | 1.89 | 1.77 | 1.77 | 346,456 | 42 | 191,943 |
| 21/06/2020 | 1.77 | 1.75 | 1.76 | 21,255 | 31 | 12,086 |
| 14/06/2020 | 1.80 | 1.75 | 1.76 | 69,770 | 12 | 39,191 |
| 07/06/2020 | 1.80 | 1.75 | 1.75 | 175,192 | 11 | 98,150 |
| 31/05/2020 | 1.93 | 1.85 | 1.89 | 332,961 | 56 | 177,558 |
| 26/05/2020 | 1.86 | 1.82 | 1.86 | 23,095 | 12 | 12,561 |
| 17/05/2020 | 1.84 | 1.80 | 1.83 | 36,137 | 21 | 20,020 |
| 10/05/2020 | 1.85 | 1.77 | 1.83 | 41,076 | 17 | 22,770 |
| 15/03/2020 | 1.81 | 1.77 | 1.81 | 10,766 | 15 | 6,043 |
| 08/03/2020 | 1.81 | 1.79 | 1.81 | 62,152 | 52 | 34,585 |
| 01/03/2020 | 1.81 | 1.79 | 1.81 | 54,414 | 22 | 30,158 |
| 23/02/2020 | 1.83 | 1.81 | 1.82 | 106,251 | 27 | 58,487 |
| 16/02/2020 | 1.83 | 1.79 | 1.82 | 91,311 | 45 | 50,556 |
| 09/02/2020 | 1.83 | 1.80 | 1.82 | 41,309 | 32 | 22,870 |
| 02/02/2020 | 1.83 | 1.81 | 1.83 | 107,189 | 21 | 58,915 |