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 |
|---|---|---|---|---|---|---|
| 11/01/2024 | 1.15 | 1.12 | 1.15 | 739 | 3 | 660 |
| 10/01/2024 | 1.14 | 1.11 | 1.14 | 391 | 3 | 352 |
| 09/01/2024 | 1.13 | 1.12 | 1.13 | 13,329 | 4 | 11,800 |
| 08/01/2024 | 1.15 | 1.11 | 1.12 | 1,391 | 3 | 1,251 |
| 07/01/2024 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 04/01/2024 | 1.17 | 1.10 | 1.17 | 1,559 | 5 | 1,391 |
| 03/01/2024 | 1.15 | 1.10 | 1.15 | 1,191 | 4 | 1,059 |
| 02/01/2024 | 1.14 | 1.14 | 1.14 | 1 | 1 | 1 |
| 31/12/2023 | 1.13 | 1.12 | 1.13 | 8,330 | 18 | 7,382 |
| 28/12/2023 | 1.13 | 1.12 | 1.13 | 561 | 3 | 501 |
| 27/12/2023 | 1.13 | 1.12 | 1.12 | 1,576 | 7 | 1,407 |
| 20/12/2023 | 1.12 | 1.12 | 1.12 | 146 | 1 | 130 |
| 19/12/2023 | 1.13 | 1.11 | 1.13 | 206 | 4 | 183 |
| 14/12/2023 | 1.12 | 1.10 | 1.12 | 895 | 3 | 800 |
| 13/12/2023 | 1.13 | 1.10 | 1.13 | 8,115 | 18 | 7,261 |
| 12/12/2023 | 1.10 | 1.10 | 1.10 | 457 | 2 | 415 |
| 10/12/2023 | 1.11 | 1.10 | 1.11 | 1,365 | 7 | 1,240 |
| 06/12/2023 | 1.09 | 1.09 | 1.09 | 1,090 | 5 | 1,000 |
| 05/12/2023 | 1.10 | 1.08 | 1.10 | 3,723 | 6 | 3,420 |
| 04/12/2023 | 1.09 | 1.08 | 1.09 | 9,720 | 12 | 8,991 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2019 | 0.75 | 0.75 | 0.75 | 26 | 1 | 35 |
| 04/08/2019 | 0.75 | 0.75 | 0.75 | 75 | 1 | 100 |
| 28/07/2019 | 0.79 | 0.75 | 0.75 | 3,923 | 6 | 5,000 |
| 21/07/2019 | 0.76 | 0.75 | 0.76 | 1,043 | 2 | 1,390 |
| 14/07/2019 | 0.80 | 0.75 | 0.75 | 1,560 | 9 | 2,055 |
| 07/07/2019 | 0.75 | 0.75 | 0.75 | 138 | 1 | 184 |
| 30/06/2019 | 0.84 | 0.74 | 0.77 | 8,149 | 23 | 10,646 |
| 23/06/2019 | 0.79 | 0.79 | 0.79 | 787 | 2 | 996 |
| 16/06/2019 | 0.79 | 0.79 | 0.79 | 835 | 4 | 1,057 |
| 10/06/2019 | 0.85 | 0.79 | 0.85 | 2,669 | 9 | 3,284 |
| 26/05/2019 | 0.82 | 0.78 | 0.78 | 1,615 | 6 | 2,061 |
| 19/05/2019 | 0.78 | 0.78 | 0.78 | 390 | 1 | 500 |
| 12/05/2019 | 0.84 | 0.80 | 0.80 | 1,454 | 4 | 1,793 |
| 05/05/2019 | 0.81 | 0.79 | 0.79 | 3,233 | 11 | 4,057 |
| 28/04/2019 | 0.81 | 0.81 | 0.81 | 2,351 | 11 | 2,902 |
| 21/04/2019 | 0.87 | 0.86 | 0.87 | 577 | 2 | 665 |
| 14/04/2019 | 0.84 | 0.79 | 0.84 | 1,475 | 11 | 1,812 |
| 07/04/2019 | 0.87 | 0.78 | 0.80 | 8,874 | 25 | 10,975 |
| 31/03/2019 | 0.90 | 0.89 | 0.90 | 706 | 5 | 790 |
| 24/03/2019 | 0.93 | 0.93 | 0.93 | 1 | 1 | 1 |