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 |
|---|---|---|---|---|---|---|
| 29/07/2024 | 1.26 | 1.22 | 1.26 | 5,205 | 10 | 4,182 |
| 28/07/2024 | 1.24 | 1.24 | 1.24 | 9,920 | 2 | 8,000 |
| 25/07/2024 | 1.25 | 1.21 | 1.25 | 12,249 | 6 | 10,024 |
| 24/07/2024 | 1.21 | 1.21 | 1.21 | 4,114 | 1 | 3,400 |
| 23/07/2024 | 1.20 | 1.20 | 1.20 | 184 | 1 | 153 |
| 22/07/2024 | 1.23 | 1.20 | 1.23 | 910 | 4 | 751 |
| 18/07/2024 | 1.21 | 1.21 | 1.21 | 605 | 1 | 500 |
| 17/07/2024 | 1.20 | 1.20 | 1.20 | 300 | 2 | 250 |
| 14/07/2024 | 1.21 | 1.21 | 1.21 | 1,452 | 3 | 1,200 |
| 11/07/2024 | 1.21 | 1.21 | 1.21 | 1,210 | 2 | 1,000 |
| 10/07/2024 | 1.21 | 1.21 | 1.21 | 605 | 2 | 500 |
| 08/07/2024 | 1.22 | 1.22 | 1.22 | 4,880 | 10 | 4,000 |
| 02/07/2024 | 1.22 | 1.22 | 1.22 | 61 | 1 | 50 |
| 01/07/2024 | 1.22 | 1.22 | 1.22 | 903 | 1 | 740 |
| 26/06/2024 | 1.22 | 1.22 | 1.22 | 244 | 1 | 200 |
| 24/06/2024 | 1.29 | 1.25 | 1.29 | 1,263 | 4 | 1,010 |
| 11/06/2024 | 1.29 | 1.29 | 1.29 | 232 | 1 | 180 |
| 06/06/2024 | 1.29 | 1.29 | 1.29 | 323 | 1 | 250 |
| 04/06/2024 | 1.30 | 1.25 | 1.29 | 14,280 | 16 | 11,043 |
| 03/06/2024 | 1.28 | 1.24 | 1.28 | 3,794 | 6 | 3,020 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/07/2021 | 0.64 | 0.63 | 0.64 | 5,637 | 11 | 8,837 |
| 18/07/2021 | 0.65 | 0.65 | 0.65 | 650 | 2 | 1,000 |
| 11/07/2021 | 0.66 | 0.62 | 0.66 | 2,688 | 13 | 4,187 |
| 04/07/2021 | 0.64 | 0.63 | 0.63 | 1,232 | 4 | 1,950 |
| 27/06/2021 | 0.66 | 0.62 | 0.66 | 41,366 | 30 | 66,200 |
| 20/06/2021 | 0.72 | 0.65 | 0.65 | 19,768 | 17 | 29,450 |
| 13/06/2021 | 0.75 | 0.69 | 0.72 | 2,488 | 10 | 3,353 |
| 06/06/2021 | 0.75 | 0.71 | 0.75 | 2,896 | 10 | 4,001 |
| 30/05/2021 | 0.68 | 0.64 | 0.68 | 20,927 | 20 | 32,077 |
| 23/05/2021 | 0.63 | 0.63 | 0.63 | 189 | 1 | 300 |
| 16/05/2021 | 0.64 | 0.62 | 0.64 | 496 | 3 | 789 |
| 09/05/2021 | 0.62 | 0.62 | 0.62 | 105 | 1 | 170 |
| 02/05/2021 | 0.63 | 0.63 | 0.63 | 126 | 1 | 200 |
| 25/04/2021 | 0.65 | 0.62 | 0.65 | 1,305 | 2 | 2,100 |
| 18/04/2021 | 0.62 | 0.62 | 0.62 | 74,400 | 1 | 120,000 |
| 04/04/2021 | 0.66 | 0.62 | 0.62 | 1,432 | 7 | 2,250 |
| 14/03/2021 | 0.68 | 0.68 | 0.68 | 286 | 2 | 420 |
| 07/03/2021 | 0.71 | 0.68 | 0.71 | 4,807 | 11 | 6,915 |
| 28/02/2021 | 0.70 | 0.66 | 0.70 | 1,703 | 12 | 2,500 |
| 21/02/2021 | 0.66 | 0.63 | 0.66 | 2,690 | 9 | 4,246 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 2.58 | 1.92 | 2.54 | 331,777 | 290 | 143,844 |
| 02/11/2008 | 2.33 | 1.75 | 1.93 | 343,216 | 303 | 166,526 |
| 05/10/2008 | 2.19 | 1.61 | 1.85 | 283,435 | 331 | 149,433 |
| 01/09/2008 | 2.34 | 2.05 | 2.22 | 478,589 | 323 | 213,974 |
| 03/08/2008 | 2.74 | 2.11 | 2.30 | 1,283,059 | 728 | 531,256 |
| 01/07/2008 | 2.98 | 2.47 | 2.73 | 2,133,606 | 951 | 775,221 |
| 01/06/2008 | 3.24 | 2.14 | 2.61 | 2,618,703 | 1,099 | 941,119 |
| 04/05/2008 | 2.25 | 1.96 | 2.25 | 96,052 | 93 | 44,950 |
| 01/04/2008 | 2.05 | 1.90 | 2.00 | 42,287 | 54 | 21,286 |
| 02/03/2008 | 2.65 | 2.06 | 2.06 | 407,004 | 291 | 173,236 |
| 02/02/2008 | 2.24 | 1.82 | 2.24 | 171,221 | 187 | 83,471 |
| 02/01/2008 | 1.89 | 1.80 | 1.85 | 43,179 | 56 | 23,412 |
| 02/12/2007 | 1.87 | 1.63 | 1.87 | 108,869 | 163 | 62,491 |
| 01/11/2007 | 1.74 | 1.64 | 1.69 | 64,777 | 85 | 38,553 |
| 01/10/2007 | 1.78 | 1.63 | 1.72 | 92,228 | 84 | 54,130 |
| 02/09/2007 | 1.75 | 1.50 | 1.62 | 134,079 | 163 | 83,665 |
| 01/08/2007 | 1.90 | 1.50 | 1.51 | 134,627 | 222 | 84,097 |
| 01/07/2007 | 1.83 | 1.59 | 1.83 | 50,923 | 117 | 29,245 |
| 03/06/2007 | 1.79 | 1.62 | 1.75 | 47,028 | 129 | 27,367 |
| 01/05/2007 | 1.73 | 1.55 | 1.65 | 12,524 | 47 | 7,635 |