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 |
|---|---|---|---|---|---|---|
| 10/12/2023 | 2.09 | 2.06 | 2.09 | 29,427 | 28 | 14,135 |
| 07/12/2023 | 2.09 | 2.07 | 2.09 | 45,969 | 53 | 22,080 |
| 06/12/2023 | 2.08 | 2.07 | 2.08 | 24,310 | 14 | 11,743 |
| 05/12/2023 | 2.08 | 2.07 | 2.08 | 31,200 | 26 | 15,072 |
| 04/12/2023 | 2.08 | 2.07 | 2.08 | 15,066 | 13 | 7,278 |
| 03/12/2023 | 2.08 | 2.07 | 2.08 | 17,275 | 12 | 8,322 |
| 30/11/2023 | 2.08 | 2.07 | 2.08 | 9,771 | 13 | 4,720 |
| 29/11/2023 | 2.07 | 2.05 | 2.06 | 61,327 | 39 | 29,758 |
| 28/11/2023 | 2.07 | 2.06 | 2.07 | 2,164 | 8 | 1,050 |
| 27/11/2023 | 2.07 | 2.04 | 2.06 | 157,390 | 33 | 76,501 |
| 26/11/2023 | 2.07 | 2.05 | 2.07 | 28,370 | 24 | 13,790 |
| 23/11/2023 | 2.06 | 2.05 | 2.06 | 13,268 | 15 | 6,460 |
| 22/11/2023 | 2.08 | 2.07 | 2.08 | 15,889 | 20 | 7,670 |
| 21/11/2023 | 2.07 | 2.06 | 2.07 | 21,718 | 45 | 10,520 |
| 20/11/2023 | 2.06 | 2.05 | 2.06 | 7,362 | 15 | 3,575 |
| 19/11/2023 | 2.08 | 2.06 | 2.07 | 5,312 | 9 | 2,575 |
| 16/11/2023 | 2.09 | 2.05 | 2.09 | 83,461 | 73 | 40,217 |
| 15/11/2023 | 2.05 | 2.04 | 2.04 | 7,328 | 44 | 3,588 |
| 14/11/2023 | 2.04 | 2.01 | 2.04 | 76,952 | 42 | 38,161 |
| 13/11/2023 | 2.01 | 2.00 | 2.01 | 30,048 | 19 | 15,019 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2018 | 1.67 | 1.64 | 1.66 | 18,337 | 14 | 11,127 |
| 01/07/2018 | 1.68 | 1.64 | 1.66 | 34,630 | 21 | 20,735 |
| 24/06/2018 | 1.69 | 1.64 | 1.68 | 324,163 | 25 | 194,700 |
| 17/06/2018 | 1.69 | 1.68 | 1.68 | 5,604 | 9 | 3,325 |
| 10/06/2018 | 1.69 | 1.69 | 1.69 | 13,082 | 9 | 7,741 |
| 03/06/2018 | 1.70 | 1.66 | 1.69 | 12,542 | 9 | 7,425 |
| 27/05/2018 | 1.68 | 1.66 | 1.66 | 23,503 | 19 | 14,079 |
| 20/05/2018 | 1.68 | 1.66 | 1.68 | 2,772 | 19 | 1,662 |
| 13/05/2018 | 1.70 | 1.65 | 1.66 | 17,326 | 16 | 10,400 |
| 06/05/2018 | 1.70 | 1.68 | 1.70 | 9,015 | 5 | 5,350 |
| 29/04/2018 | 1.71 | 1.69 | 1.71 | 36,294 | 21 | 21,359 |
| 22/04/2018 | 1.74 | 1.69 | 1.70 | 3,903 | 10 | 2,300 |
| 15/04/2018 | 1.80 | 1.80 | 1.80 | 24,089 | 15 | 13,383 |
| 08/04/2018 | 1.83 | 1.79 | 1.80 | 91,762 | 35 | 50,960 |
| 01/04/2018 | 1.83 | 1.80 | 1.81 | 25,153 | 18 | 13,929 |
| 25/03/2018 | 1.80 | 1.80 | 1.80 | 60,064 | 26 | 33,369 |
| 18/03/2018 | 1.83 | 1.80 | 1.80 | 36,669 | 36 | 20,260 |
| 11/03/2018 | 1.82 | 1.80 | 1.82 | 22,319 | 27 | 12,312 |
| 04/03/2018 | 1.83 | 1.80 | 1.80 | 86,473 | 43 | 47,810 |
| 25/02/2018 | 1.85 | 1.83 | 1.84 | 53,673 | 31 | 29,148 |