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 |
|---|---|---|---|---|---|---|
| 04/09/2019 | 0.72 | 0.72 | 0.72 | 24 | 1 | 33 |
| 29/08/2019 | 0.73 | 0.73 | 0.73 | 657 | 3 | 900 |
| 25/08/2019 | 0.73 | 0.73 | 0.73 | 24 | 1 | 33 |
| 18/08/2019 | 0.74 | 0.73 | 0.73 | 1,461 | 2 | 2,000 |
| 15/08/2019 | 0.75 | 0.75 | 0.75 | 26 | 1 | 35 |
| 08/08/2019 | 0.75 | 0.75 | 0.75 | 75 | 1 | 100 |
| 30/07/2019 | 0.79 | 0.75 | 0.75 | 763 | 5 | 1,000 |
| 29/07/2019 | 0.79 | 0.79 | 0.79 | 3,160 | 1 | 4,000 |
| 22/07/2019 | 0.76 | 0.76 | 0.76 | 4 | 1 | 5 |
| 21/07/2019 | 0.75 | 0.75 | 0.75 | 1,039 | 1 | 1,385 |
| 18/07/2019 | 0.77 | 0.75 | 0.75 | 641 | 5 | 850 |
| 17/07/2019 | 0.76 | 0.75 | 0.75 | 755 | 2 | 1,000 |
| 15/07/2019 | 0.80 | 0.80 | 0.80 | 160 | 1 | 200 |
| 14/07/2019 | 0.80 | 0.80 | 0.80 | 4 | 1 | 5 |
| 10/07/2019 | 0.75 | 0.75 | 0.75 | 138 | 1 | 184 |
| 02/07/2019 | 0.77 | 0.77 | 0.77 | 13 | 1 | 17 |
| 01/07/2019 | 0.78 | 0.78 | 0.78 | 1,119 | 4 | 1,435 |
| 30/06/2019 | 0.84 | 0.74 | 0.84 | 7,017 | 18 | 9,194 |
| 26/06/2019 | 0.79 | 0.79 | 0.79 | 787 | 2 | 996 |
| 20/06/2019 | 0.79 | 0.79 | 0.79 | 802 | 3 | 1,015 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2008 | 2.75 | 2.37 | 2.72 | 528,482 | 287 | 206,685 |
| 01/06/2008 | 2.32 | 2.14 | 2.32 | 185,929 | 94 | 82,119 |
| 26/05/2008 | 2.25 | 2.15 | 2.25 | 60,429 | 59 | 27,365 |
| 18/05/2008 | 2.14 | 1.96 | 2.13 | 20,012 | 24 | 9,795 |
| 11/05/2008 | 2.01 | 2.00 | 2.00 | 1,281 | 3 | 640 |
| 04/05/2008 | 2.02 | 2.00 | 2.02 | 14,330 | 7 | 7,150 |
| 27/04/2008 | 2.00 | 1.98 | 2.00 | 2,089 | 3 | 1,050 |
| 20/04/2008 | 1.95 | 1.95 | 1.95 | 1,755 | 2 | 900 |
| 13/04/2008 | 2.00 | 1.91 | 2.00 | 23,746 | 26 | 11,956 |
| 06/04/2008 | 2.03 | 2.00 | 2.00 | 1,969 | 7 | 980 |
| 30/03/2008 | 2.23 | 1.90 | 2.00 | 16,319 | 22 | 8,110 |
| 23/03/2008 | 2.38 | 2.27 | 2.27 | 31,865 | 30 | 13,650 |
| 16/03/2008 | 2.65 | 2.38 | 2.38 | 66,346 | 60 | 26,079 |
| 09/03/2008 | 2.47 | 2.22 | 2.47 | 234,168 | 141 | 99,682 |
| 02/03/2008 | 2.29 | 2.12 | 2.19 | 71,035 | 54 | 32,115 |
| 24/02/2008 | 2.24 | 2.02 | 2.24 | 73,537 | 74 | 34,030 |
| 17/02/2008 | 2.09 | 2.02 | 2.03 | 9,308 | 17 | 4,480 |
| 10/02/2008 | 2.10 | 1.98 | 2.05 | 43,760 | 58 | 21,647 |
| 02/02/2008 | 1.92 | 1.82 | 1.92 | 44,615 | 38 | 23,314 |
| 27/01/2008 | 1.88 | 1.84 | 1.85 | 6,410 | 9 | 3,425 |