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 |
|---|---|---|---|---|---|---|
| 18/08/2025 | 1.59 | 1.55 | 1.56 | 9,986 | 13 | 6,375 |
| 17/08/2025 | 1.55 | 1.53 | 1.54 | 11,073 | 15 | 7,200 |
| 14/08/2025 | 1.54 | 1.51 | 1.54 | 29,470 | 24 | 19,430 |
| 13/08/2025 | 1.55 | 1.52 | 1.55 | 21,523 | 22 | 14,131 |
| 12/08/2025 | 1.54 | 1.52 | 1.52 | 22,085 | 22 | 14,466 |
| 11/08/2025 | 1.57 | 1.52 | 1.53 | 22,735 | 19 | 14,844 |
| 10/08/2025 | 1.55 | 1.51 | 1.55 | 11,205 | 12 | 7,343 |
| 07/08/2025 | 1.55 | 1.52 | 1.55 | 7,458 | 9 | 4,858 |
| 06/08/2025 | 1.57 | 1.57 | 1.57 | 3,140 | 2 | 2,000 |
| 05/08/2025 | 1.55 | 1.55 | 1.55 | 775 | 1 | 500 |
| 04/08/2025 | 1.55 | 1.55 | 1.55 | 6,510 | 9 | 4,200 |
| 03/08/2025 | 1.56 | 1.55 | 1.55 | 11,476 | 8 | 7,401 |
| 31/07/2025 | 1.57 | 1.57 | 1.57 | 628 | 1 | 400 |
| 30/07/2025 | 1.62 | 1.57 | 1.57 | 481 | 5 | 305 |
| 29/07/2025 | 1.61 | 1.57 | 1.57 | 747 | 3 | 470 |
| 28/07/2025 | 1.62 | 1.55 | 1.62 | 11,450 | 27 | 7,193 |
| 21/07/2025 | 1.55 | 1.51 | 1.51 | 1,818 | 5 | 1,204 |
| 20/07/2025 | 1.52 | 1.51 | 1.52 | 3,039 | 6 | 2,010 |
| 16/07/2025 | 1.56 | 1.56 | 1.56 | 195 | 2 | 125 |
| 15/07/2025 | 1.56 | 1.56 | 1.56 | 119 | 1 | 76 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/12/2024 | 1.22 | 1.19 | 1.21 | 6,191 | 21 | 5,145 |
| 08/12/2024 | 1.22 | 1.21 | 1.21 | 4,850 | 10 | 4,000 |
| 01/12/2024 | 1.24 | 1.20 | 1.24 | 1,236 | 6 | 1,025 |
| 24/11/2024 | 1.23 | 1.20 | 1.22 | 12,666 | 17 | 10,470 |
| 17/11/2024 | 1.23 | 1.20 | 1.22 | 6,342 | 20 | 5,219 |
| 10/11/2024 | 1.24 | 1.20 | 1.21 | 9,338 | 19 | 7,624 |
| 03/11/2024 | 1.24 | 1.20 | 1.24 | 18 | 2 | 15 |
| 27/10/2024 | 1.24 | 1.20 | 1.24 | 9,724 | 24 | 8,050 |
| 13/10/2024 | 1.21 | 1.17 | 1.21 | 331 | 8 | 277 |
| 06/10/2024 | 1.21 | 1.16 | 1.21 | 1,489 | 11 | 1,270 |
| 29/09/2024 | 1.20 | 1.15 | 1.20 | 3,315 | 21 | 2,835 |
| 22/09/2024 | 1.20 | 1.17 | 1.20 | 440 | 4 | 375 |
| 15/09/2024 | 1.21 | 1.17 | 1.21 | 254 | 4 | 215 |
| 08/09/2024 | 1.21 | 1.19 | 1.21 | 5,944 | 18 | 4,988 |
| 01/09/2024 | 1.24 | 1.20 | 1.21 | 11,110 | 18 | 9,115 |
| 25/08/2024 | 1.23 | 1.19 | 1.22 | 863 | 13 | 714 |
| 18/08/2024 | 1.24 | 1.16 | 1.23 | 4,014 | 20 | 3,331 |
| 11/08/2024 | 1.23 | 1.17 | 1.22 | 1,151 | 11 | 972 |
| 04/08/2024 | 1.24 | 1.19 | 1.24 | 177 | 4 | 147 |
| 28/07/2024 | 1.26 | 1.21 | 1.24 | 30,987 | 35 | 25,116 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 0.73 | 0.67 | 0.67 | 7,653 | 28 | 11,019 |
| 03/04/2022 | 0.76 | 0.67 | 0.76 | 7,482 | 22 | 10,239 |
| 01/03/2022 | 0.78 | 0.71 | 0.75 | 57,710 | 58 | 77,462 |
| 01/02/2022 | 0.84 | 0.73 | 0.76 | 25,867 | 34 | 32,645 |
| 02/01/2022 | 0.85 | 0.77 | 0.81 | 20,003 | 28 | 24,437 |
| 01/12/2021 | 0.78 | 0.73 | 0.78 | 10,439 | 28 | 13,727 |
| 01/11/2021 | 0.81 | 0.71 | 0.76 | 46,960 | 99 | 62,536 |
| 03/10/2021 | 0.69 | 0.62 | 0.68 | 12,123 | 28 | 18,250 |
| 01/09/2021 | 0.66 | 0.63 | 0.63 | 23,977 | 39 | 37,195 |
| 01/08/2021 | 0.64 | 0.62 | 0.63 | 11,124 | 36 | 17,573 |
| 01/07/2021 | 0.66 | 0.62 | 0.64 | 11,888 | 35 | 18,624 |
| 01/06/2021 | 0.75 | 0.62 | 0.66 | 83,790 | 76 | 129,360 |
| 02/05/2021 | 0.66 | 0.62 | 0.64 | 2,889 | 12 | 4,530 |
| 01/04/2021 | 0.66 | 0.62 | 0.65 | 77,137 | 10 | 124,350 |
| 01/03/2021 | 0.71 | 0.66 | 0.68 | 6,796 | 25 | 9,835 |
| 01/02/2021 | 0.70 | 0.63 | 0.66 | 3,596 | 15 | 5,606 |
| 03/01/2021 | 0.70 | 0.64 | 0.69 | 7,827 | 23 | 11,770 |
| 01/12/2020 | 0.66 | 0.57 | 0.66 | 32,739 | 74 | 54,559 |
| 01/11/2020 | 0.65 | 0.61 | 0.62 | 2,654 | 17 | 4,210 |
| 01/10/2020 | 0.68 | 0.61 | 0.64 | 2,936 | 19 | 4,454 |