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 |
|---|---|---|---|---|---|---|
| 05/08/2021 | 2.37 | 2.25 | 2.37 | 9,718 | 12 | 4,284 |
| 04/08/2021 | 2.35 | 2.30 | 2.34 | 18,270 | 26 | 7,885 |
| 02/08/2021 | 2.39 | 2.35 | 2.39 | 3,421 | 5 | 1,450 |
| 01/08/2021 | 2.40 | 2.30 | 2.39 | 12,685 | 14 | 5,450 |
| 29/07/2021 | 2.43 | 2.32 | 2.38 | 4,603 | 10 | 1,940 |
| 28/07/2021 | 2.43 | 2.36 | 2.40 | 27,358 | 40 | 11,495 |
| 27/07/2021 | 2.44 | 2.32 | 2.38 | 4,568 | 15 | 1,926 |
| 26/07/2021 | 2.43 | 2.38 | 2.38 | 2,880 | 5 | 1,200 |
| 25/07/2021 | 2.45 | 2.35 | 2.40 | 1,014 | 5 | 425 |
| 18/07/2021 | 2.94 | 2.85 | 2.94 | 34,585 | 9 | 12,077 |
| 15/07/2021 | 2.92 | 2.90 | 2.90 | 1,996 | 5 | 687 |
| 14/07/2021 | 2.92 | 2.90 | 2.92 | 3,654 | 10 | 1,254 |
| 13/07/2021 | 2.94 | 2.90 | 2.92 | 17,219 | 23 | 5,932 |
| 12/07/2021 | 2.87 | 2.80 | 2.87 | 15,535 | 7 | 5,459 |
| 11/07/2021 | 2.86 | 2.81 | 2.86 | 2,614 | 6 | 926 |
| 08/07/2021 | 2.85 | 2.80 | 2.80 | 1,562 | 4 | 554 |
| 07/07/2021 | 2.85 | 2.80 | 2.85 | 5,959 | 8 | 2,121 |
| 06/07/2021 | 2.85 | 2.80 | 2.85 | 3,933 | 9 | 1,400 |
| 04/07/2021 | 2.85 | 2.81 | 2.85 | 7,668 | 7 | 2,721 |
| 01/07/2021 | 2.87 | 2.86 | 2.87 | 372 | 3 | 130 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2009 | 1.47 | 1.42 | 1.45 | 14,349 | 35 | 9,994 |
| 02/08/2009 | 1.47 | 1.42 | 1.42 | 8,075 | 27 | 5,630 |
| 26/07/2009 | 1.45 | 1.41 | 1.45 | 3,493 | 7 | 2,460 |
| 19/07/2009 | 1.48 | 1.41 | 1.45 | 27,884 | 33 | 19,692 |
| 12/07/2009 | 1.47 | 1.42 | 1.47 | 42,848 | 50 | 29,975 |
| 05/07/2009 | 1.50 | 1.40 | 1.49 | 53,022 | 55 | 37,480 |
| 28/06/2009 | 1.51 | 1.45 | 1.49 | 22,117 | 36 | 14,775 |
| 21/06/2009 | 1.51 | 1.43 | 1.46 | 29,984 | 37 | 20,854 |
| 14/06/2009 | 1.53 | 1.45 | 1.50 | 100,793 | 49 | 67,197 |
| 07/06/2009 | 1.54 | 1.46 | 1.50 | 22,237 | 33 | 15,044 |
| 31/05/2009 | 1.51 | 1.45 | 1.45 | 120,279 | 82 | 82,431 |
| 25/05/2009 | 1.50 | 1.44 | 1.47 | 344,511 | 112 | 237,630 |
| 17/05/2009 | 1.52 | 1.47 | 1.48 | 56,870 | 65 | 38,228 |
| 10/05/2009 | 1.54 | 1.48 | 1.52 | 103,350 | 72 | 68,419 |
| 03/05/2009 | 1.54 | 1.48 | 1.52 | 29,356 | 29 | 19,663 |
| 26/04/2009 | 1.54 | 1.47 | 1.51 | 121,089 | 76 | 80,397 |
| 19/04/2009 | 1.56 | 1.49 | 1.52 | 141,539 | 123 | 92,669 |
| 12/04/2009 | 1.65 | 1.56 | 1.62 | 240,391 | 231 | 150,334 |
| 05/04/2009 | 1.58 | 1.51 | 1.55 | 82,497 | 105 | 53,057 |
| 29/03/2009 | 1.53 | 1.46 | 1.52 | 450,132 | 175 | 304,055 |