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 |
|---|---|---|---|---|---|---|
| 27/05/2025 | 1.38 | 1.36 | 1.36 | 3,294 | 3 | 2,400 |
| 26/05/2025 | 1.38 | 1.38 | 1.38 | 2,070 | 2 | 1,500 |
| 21/05/2025 | 1.38 | 1.38 | 1.38 | 2,760 | 1 | 2,000 |
| 20/05/2025 | 1.36 | 1.34 | 1.34 | 2,157 | 5 | 1,601 |
| 19/05/2025 | 1.34 | 1.33 | 1.34 | 1,728 | 4 | 1,290 |
| 18/05/2025 | 1.38 | 1.34 | 1.34 | 11,121 | 19 | 8,270 |
| 15/05/2025 | 1.36 | 1.36 | 1.36 | 1,360 | 1 | 1,000 |
| 12/05/2025 | 1.37 | 1.37 | 1.37 | 192 | 1 | 140 |
| 08/05/2025 | 1.36 | 1.36 | 1.36 | 1,224 | 2 | 900 |
| 07/05/2025 | 1.36 | 1.35 | 1.36 | 2,250 | 4 | 1,662 |
| 05/05/2025 | 1.33 | 1.33 | 1.33 | 1,330 | 2 | 1,000 |
| 04/05/2025 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 20/04/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 15/04/2025 | 1.37 | 1.36 | 1.37 | 266 | 2 | 195 |
| 14/04/2025 | 1.35 | 1.35 | 1.35 | 998 | 5 | 739 |
| 13/04/2025 | 1.35 | 1.35 | 1.35 | 2,700 | 2 | 2,000 |
| 09/04/2025 | 1.45 | 1.40 | 1.45 | 4,294 | 15 | 3,000 |
| 08/04/2025 | 1.41 | 1.40 | 1.41 | 73 | 2 | 52 |
| 06/04/2025 | 1.42 | 1.42 | 1.42 | 987 | 2 | 695 |
| 20/03/2025 | 1.43 | 1.43 | 1.43 | 715 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/02/2024 | 1.21 | 1.18 | 1.20 | 28,762 | 24 | 23,971 |
| 18/02/2024 | 1.22 | 1.17 | 1.18 | 3,199 | 7 | 2,718 |
| 11/02/2024 | 1.22 | 1.13 | 1.21 | 52,363 | 56 | 44,265 |
| 28/01/2024 | 1.14 | 1.12 | 1.13 | 1,609 | 5 | 1,433 |
| 21/01/2024 | 1.15 | 1.15 | 1.15 | 2,253 | 5 | 1,959 |
| 14/01/2024 | 1.15 | 1.12 | 1.15 | 5,260 | 11 | 4,635 |
| 07/01/2024 | 1.15 | 1.11 | 1.15 | 16,425 | 14 | 14,563 |
| 31/12/2023 | 1.17 | 1.10 | 1.17 | 11,081 | 28 | 9,833 |
| 24/12/2023 | 1.13 | 1.12 | 1.13 | 2,137 | 10 | 1,908 |
| 17/12/2023 | 1.13 | 1.11 | 1.12 | 351 | 5 | 313 |
| 10/12/2023 | 1.13 | 1.10 | 1.12 | 10,831 | 30 | 9,716 |
| 03/12/2023 | 1.10 | 1.07 | 1.09 | 16,629 | 30 | 15,368 |
| 26/11/2023 | 1.09 | 1.07 | 1.07 | 643 | 4 | 601 |
| 19/11/2023 | 1.09 | 1.06 | 1.06 | 2,609 | 9 | 2,425 |
| 12/11/2023 | 1.07 | 1.04 | 1.07 | 904 | 6 | 859 |
| 05/11/2023 | 1.11 | 1.07 | 1.09 | 2,585 | 6 | 2,414 |
| 29/10/2023 | 1.14 | 1.08 | 1.08 | 9,452 | 24 | 8,469 |
| 22/10/2023 | 1.11 | 1.07 | 1.11 | 9,500 | 18 | 8,759 |
| 15/10/2023 | 1.10 | 1.07 | 1.10 | 3,357 | 9 | 3,137 |
| 08/10/2023 | 1.10 | 1.07 | 1.10 | 2,995 | 6 | 2,762 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2018 | 0.95 | 0.86 | 0.93 | 75,904 | 10 | 80,410 |
| 01/11/2018 | 0.91 | 0.90 | 0.90 | 3,070 | 11 | 3,400 |
| 01/10/2018 | 0.93 | 0.91 | 0.91 | 580 | 3 | 628 |
| 02/09/2018 | 0.98 | 0.91 | 0.97 | 959,255 | 20 | 989,048 |
| 01/08/2018 | 1.00 | 0.95 | 0.98 | 4,399 | 23 | 4,570 |
| 01/07/2018 | 1.05 | 0.99 | 0.99 | 6,054 | 17 | 5,950 |
| 03/06/2018 | 1.06 | 0.98 | 1.05 | 19,664 | 24 | 19,198 |
| 02/05/2018 | 1.07 | 0.98 | 0.98 | 15,005 | 36 | 14,747 |
| 01/04/2018 | 1.16 | 1.01 | 1.06 | 8,607 | 26 | 8,093 |
| 01/03/2018 | 1.19 | 1.12 | 1.19 | 6,083 | 46 | 5,307 |
| 01/02/2018 | 1.22 | 1.15 | 1.16 | 20,039 | 34 | 16,790 |
| 02/01/2018 | 1.21 | 1.14 | 1.17 | 3,530 | 8 | 3,050 |
| 03/12/2017 | 1.20 | 1.11 | 1.16 | 50,328 | 86 | 43,536 |
| 01/11/2017 | 1.23 | 1.17 | 1.18 | 7,189 | 48 | 6,080 |
| 01/10/2017 | 1.27 | 1.17 | 1.22 | 10,058 | 26 | 8,302 |
| 05/09/2017 | 1.34 | 1.24 | 1.27 | 14,220 | 37 | 11,116 |
| 01/08/2017 | 1.38 | 1.16 | 1.34 | 79,896 | 203 | 61,918 |
| 02/07/2017 | 1.25 | 1.12 | 1.25 | 14,761 | 40 | 12,732 |
| 01/06/2017 | 1.17 | 1.11 | 1.11 | 6,572 | 13 | 5,724 |
| 01/05/2017 | 1.19 | 1.09 | 1.15 | 14,693 | 34 | 13,124 |