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 |
|---|---|---|---|---|---|---|
| 14/08/2023 | 1.12 | 1.08 | 1.12 | 3,664 | 4 | 3,327 |
| 09/08/2023 | 1.11 | 1.08 | 1.11 | 284 | 6 | 263 |
| 06/08/2023 | 1.10 | 1.09 | 1.09 | 862 | 5 | 790 |
| 03/08/2023 | 1.12 | 1.12 | 1.12 | 56 | 1 | 50 |
| 01/08/2023 | 1.10 | 1.10 | 1.10 | 1,100 | 2 | 1,000 |
| 27/07/2023 | 1.13 | 1.10 | 1.13 | 6,734 | 22 | 6,120 |
| 24/07/2023 | 1.15 | 1.15 | 1.15 | 1,150 | 1 | 1,000 |
| 20/07/2023 | 1.18 | 1.16 | 1.17 | 4,104 | 9 | 3,504 |
| 18/07/2023 | 1.17 | 1.11 | 1.17 | 4,838 | 16 | 4,255 |
| 17/07/2023 | 1.16 | 1.16 | 1.16 | 151 | 2 | 130 |
| 13/07/2023 | 1.17 | 1.13 | 1.15 | 490 | 10 | 426 |
| 12/07/2023 | 1.18 | 1.17 | 1.18 | 82 | 2 | 70 |
| 11/07/2023 | 1.18 | 1.18 | 1.18 | 2 | 1 | 2 |
| 10/07/2023 | 1.17 | 1.17 | 1.17 | 59 | 1 | 50 |
| 09/07/2023 | 1.17 | 1.17 | 1.17 | 340 | 4 | 291 |
| 06/07/2023 | 1.18 | 1.14 | 1.17 | 1,234 | 8 | 1,072 |
| 05/07/2023 | 1.17 | 1.14 | 1.14 | 3,815 | 16 | 3,346 |
| 04/07/2023 | 1.16 | 1.14 | 1.16 | 2,681 | 11 | 2,350 |
| 03/07/2023 | 1.19 | 1.16 | 1.16 | 1,028 | 6 | 880 |
| 02/07/2023 | 1.18 | 1.15 | 1.17 | 5,769 | 18 | 4,970 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2018 | 1.15 | 1.13 | 1.13 | 1,140 | 11 | 1,001 |
| 04/03/2018 | 1.18 | 1.13 | 1.13 | 2,119 | 13 | 1,830 |
| 25/02/2018 | 1.18 | 1.13 | 1.18 | 2,408 | 8 | 2,100 |
| 18/02/2018 | 1.22 | 1.16 | 1.20 | 13,201 | 19 | 10,979 |
| 11/02/2018 | 1.20 | 1.17 | 1.20 | 4,299 | 12 | 3,611 |
| 04/02/2018 | 1.15 | 1.15 | 1.15 | 1,380 | 2 | 1,200 |
| 28/01/2018 | 1.17 | 1.14 | 1.17 | 1,658 | 5 | 1,450 |
| 21/01/2018 | 1.20 | 1.20 | 1.20 | 420 | 1 | 350 |
| 14/01/2018 | 1.15 | 1.15 | 1.15 | 1,150 | 1 | 1,000 |
| 31/12/2017 | 1.21 | 1.14 | 1.21 | 9,112 | 12 | 7,850 |
| 24/12/2017 | 1.15 | 1.12 | 1.13 | 11,345 | 9 | 10,072 |
| 17/12/2017 | 1.16 | 1.11 | 1.13 | 10,702 | 31 | 9,409 |
| 10/12/2017 | 1.19 | 1.19 | 1.19 | 476 | 3 | 400 |
| 03/12/2017 | 1.20 | 1.16 | 1.19 | 18,996 | 32 | 16,055 |
| 26/11/2017 | 1.23 | 1.17 | 1.18 | 5,128 | 32 | 4,360 |
| 19/11/2017 | 1.20 | 1.18 | 1.20 | 1,699 | 13 | 1,420 |
| 12/11/2017 | 1.22 | 1.18 | 1.22 | 362 | 3 | 300 |
| 29/10/2017 | 1.22 | 1.17 | 1.22 | 560 | 4 | 468 |
| 22/10/2017 | 1.23 | 1.18 | 1.23 | 2,475 | 8 | 2,075 |
| 15/10/2017 | 1.26 | 1.19 | 1.19 | 2,706 | 8 | 2,225 |