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 |
|---|---|---|---|---|---|---|
| 27/02/2024 | 1.18 | 1.18 | 1.18 | 927 | 3 | 786 |
| 26/02/2024 | 1.19 | 1.18 | 1.19 | 2,589 | 4 | 2,194 |
| 25/02/2024 | 1.18 | 1.18 | 1.18 | 12 | 1 | 10 |
| 22/02/2024 | 1.18 | 1.18 | 1.18 | 708 | 2 | 600 |
| 21/02/2024 | 1.18 | 1.18 | 1.18 | 1,416 | 2 | 1,200 |
| 20/02/2024 | 1.17 | 1.17 | 1.17 | 234 | 1 | 200 |
| 18/02/2024 | 1.22 | 1.17 | 1.22 | 841 | 2 | 718 |
| 15/02/2024 | 1.21 | 1.19 | 1.21 | 2,041 | 6 | 1,700 |
| 14/02/2024 | 1.22 | 1.20 | 1.20 | 1,841 | 5 | 1,519 |
| 13/02/2024 | 1.21 | 1.19 | 1.20 | 18,331 | 23 | 15,346 |
| 12/02/2024 | 1.18 | 1.13 | 1.18 | 30,151 | 22 | 25,700 |
| 31/01/2024 | 1.13 | 1.13 | 1.13 | 37 | 1 | 33 |
| 30/01/2024 | 1.12 | 1.12 | 1.12 | 1,232 | 2 | 1,100 |
| 29/01/2024 | 1.14 | 1.12 | 1.12 | 340 | 2 | 300 |
| 24/01/2024 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 23/01/2024 | 1.15 | 1.15 | 1.15 | 1,678 | 4 | 1,459 |
| 17/01/2024 | 1.15 | 1.12 | 1.15 | 38 | 4 | 34 |
| 16/01/2024 | 1.15 | 1.12 | 1.15 | 224 | 2 | 200 |
| 15/01/2024 | 1.14 | 1.14 | 1.14 | 1 | 1 | 1 |
| 14/01/2024 | 1.14 | 1.12 | 1.12 | 4,996 | 4 | 4,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2020 | 0.71 | 0.69 | 0.69 | 825 | 4 | 1,166 |
| 12/01/2020 | 0.71 | 0.70 | 0.71 | 1,277 | 6 | 1,800 |
| 05/01/2020 | 0.72 | 0.69 | 0.72 | 3,641 | 15 | 5,190 |
| 29/12/2019 | 0.74 | 0.68 | 0.74 | 4,462 | 8 | 6,400 |
| 22/12/2019 | 0.77 | 0.74 | 0.77 | 299 | 2 | 400 |
| 15/12/2019 | 0.85 | 0.75 | 0.78 | 7,676 | 35 | 9,767 |
| 08/12/2019 | 0.78 | 0.70 | 0.78 | 1,237 | 8 | 1,660 |
| 01/12/2019 | 0.74 | 0.69 | 0.70 | 12,736 | 7 | 18,450 |
| 24/11/2019 | 0.72 | 0.72 | 0.72 | 7,200 | 1 | 10,000 |
| 17/11/2019 | 0.75 | 0.70 | 0.74 | 389,905 | 10 | 556,818 |
| 03/11/2019 | 0.70 | 0.70 | 0.70 | 70 | 1 | 100 |
| 20/10/2019 | 0.70 | 0.70 | 0.70 | 111 | 3 | 158 |
| 13/10/2019 | 0.71 | 0.70 | 0.70 | 2,787 | 10 | 3,936 |
| 06/10/2019 | 0.70 | 0.70 | 0.70 | 698 | 1 | 997 |
| 29/09/2019 | 0.74 | 0.71 | 0.71 | 3,402 | 17 | 4,789 |
| 15/09/2019 | 0.74 | 0.71 | 0.74 | 853 | 7 | 1,170 |
| 08/09/2019 | 0.72 | 0.70 | 0.70 | 1,752 | 10 | 2,479 |
| 01/09/2019 | 0.72 | 0.72 | 0.72 | 3,624 | 3 | 5,033 |
| 25/08/2019 | 0.73 | 0.73 | 0.73 | 681 | 4 | 933 |
| 18/08/2019 | 0.74 | 0.73 | 0.73 | 1,461 | 2 | 2,000 |