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 |
|---|---|---|---|---|---|---|
| 03/12/2023 | 1.08 | 1.07 | 1.08 | 2,096 | 7 | 1,957 |
| 30/11/2023 | 1.07 | 1.07 | 1.07 | 214 | 1 | 200 |
| 29/11/2023 | 1.07 | 1.07 | 1.07 | 428 | 2 | 400 |
| 26/11/2023 | 1.09 | 1.09 | 1.09 | 1 | 1 | 1 |
| 22/11/2023 | 1.07 | 1.06 | 1.06 | 1,388 | 3 | 1,303 |
| 21/11/2023 | 1.09 | 1.09 | 1.09 | 787 | 4 | 722 |
| 20/11/2023 | 1.09 | 1.08 | 1.09 | 434 | 2 | 400 |
| 14/11/2023 | 1.07 | 1.04 | 1.07 | 315 | 2 | 300 |
| 13/11/2023 | 1.07 | 1.04 | 1.04 | 589 | 4 | 559 |
| 08/11/2023 | 1.09 | 1.07 | 1.09 | 1,082 | 4 | 1,010 |
| 05/11/2023 | 1.11 | 1.07 | 1.11 | 1,502 | 2 | 1,404 |
| 02/11/2023 | 1.08 | 1.08 | 1.08 | 1,080 | 2 | 1,000 |
| 01/11/2023 | 1.12 | 1.08 | 1.12 | 440 | 2 | 400 |
| 30/10/2023 | 1.14 | 1.10 | 1.13 | 7,931 | 19 | 7,068 |
| 29/10/2023 | 1.12 | 1.12 | 1.12 | 1 | 1 | 1 |
| 26/10/2023 | 1.11 | 1.07 | 1.11 | 5,539 | 11 | 5,158 |
| 25/10/2023 | 1.10 | 1.10 | 1.10 | 3,907 | 5 | 3,552 |
| 23/10/2023 | 1.10 | 1.08 | 1.10 | 53 | 2 | 49 |
| 18/10/2023 | 1.10 | 1.07 | 1.10 | 1,160 | 4 | 1,084 |
| 17/10/2023 | 1.07 | 1.07 | 1.07 | 2,140 | 3 | 2,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/03/2019 | 0.93 | 0.90 | 0.93 | 2,124 | 3 | 2,350 |
| 10/03/2019 | 0.92 | 0.92 | 0.92 | 184 | 1 | 200 |
| 03/03/2019 | 0.88 | 0.88 | 0.88 | 1 | 1 | 1 |
| 24/02/2019 | 0.94 | 0.90 | 0.90 | 1,165 | 2 | 1,250 |
| 17/02/2019 | 0.90 | 0.90 | 0.90 | 675 | 3 | 750 |
| 10/02/2019 | 0.94 | 0.90 | 0.90 | 5,965 | 22 | 6,420 |
| 03/02/2019 | 0.94 | 0.86 | 0.94 | 361 | 5 | 398 |
| 27/01/2019 | 0.86 | 0.82 | 0.86 | 488 | 4 | 585 |
| 20/01/2019 | 0.90 | 0.85 | 0.85 | 1,556 | 10 | 1,767 |
| 23/12/2018 | 0.95 | 0.93 | 0.93 | 71,960 | 3 | 76,000 |
| 16/12/2018 | 0.94 | 0.94 | 0.94 | 385 | 2 | 410 |
| 09/12/2018 | 0.90 | 0.86 | 0.90 | 3,559 | 5 | 4,000 |
| 18/11/2018 | 0.90 | 0.90 | 0.90 | 1,215 | 3 | 1,350 |
| 11/11/2018 | 0.90 | 0.90 | 0.90 | 900 | 3 | 1,000 |
| 04/11/2018 | 0.91 | 0.90 | 0.90 | 955 | 5 | 1,050 |
| 28/10/2018 | 0.91 | 0.91 | 0.91 | 171 | 1 | 188 |
| 14/10/2018 | 0.93 | 0.93 | 0.93 | 409 | 2 | 440 |
| 30/09/2018 | 0.97 | 0.91 | 0.97 | 941 | 5 | 1,000 |
| 16/09/2018 | 0.95 | 0.93 | 0.93 | 1,028 | 4 | 1,104 |
| 09/09/2018 | 0.95 | 0.95 | 0.95 | 2,850 | 3 | 3,000 |