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 |
|---|---|---|---|---|---|---|
| 09/08/2018 | 0.95 | 0.95 | 0.95 | 570 | 5 | 600 |
| 02/08/2018 | 1.00 | 0.95 | 1.00 | 3,288 | 12 | 3,420 |
| 01/08/2018 | 0.99 | 0.99 | 0.99 | 198 | 2 | 200 |
| 31/07/2018 | 0.99 | 0.99 | 0.99 | 50 | 1 | 50 |
| 30/07/2018 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 24/07/2018 | 1.04 | 1.00 | 1.04 | 678 | 2 | 670 |
| 19/07/2018 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 10/07/2018 | 1.05 | 1.01 | 1.05 | 1,176 | 5 | 1,150 |
| 08/07/2018 | 1.05 | 1.05 | 1.05 | 137 | 1 | 130 |
| 05/07/2018 | 1.02 | 1.01 | 1.01 | 559 | 2 | 550 |
| 04/07/2018 | 1.03 | 1.03 | 1.03 | 52 | 1 | 50 |
| 03/07/2018 | 1.04 | 1.04 | 1.04 | 104 | 1 | 100 |
| 02/07/2018 | 1.04 | 1.04 | 1.04 | 1,300 | 1 | 1,250 |
| 25/06/2018 | 1.05 | 1.05 | 1.05 | 788 | 1 | 750 |
| 24/06/2018 | 1.05 | 1.05 | 1.05 | 1,838 | 2 | 1,750 |
| 21/06/2018 | 1.05 | 1.05 | 1.05 | 1,575 | 2 | 1,500 |
| 20/06/2018 | 1.05 | 1.01 | 1.05 | 4,551 | 5 | 4,498 |
| 11/06/2018 | 1.06 | 1.03 | 1.06 | 6,236 | 8 | 5,950 |
| 10/06/2018 | 1.02 | 0.98 | 1.02 | 4,678 | 6 | 4,750 |
| 30/05/2018 | 0.98 | 0.98 | 0.98 | 343 | 2 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/11/2006 | 1.70 | 1.58 | 1.58 | 7,634 | 29 | 4,730 |
| 13/11/2006 | 1.90 | 1.76 | 1.76 | 3,336 | 12 | 1,800 |
| 05/11/2006 | 1.98 | 1.98 | 1.98 | 60,588 | 1 | 30,600 |
| 29/10/2006 | 2.01 | 1.90 | 1.90 | 1,340 | 7 | 694 |
| 15/10/2006 | 2.02 | 2.00 | 2.00 | 603 | 6 | 300 |
| 08/10/2006 | 2.05 | 1.95 | 2.03 | 11,165 | 7 | 5,460 |
| 24/09/2006 | 2.10 | 2.00 | 2.02 | 825 | 7 | 407 |
| 17/09/2006 | 2.23 | 2.15 | 2.15 | 11,907 | 9 | 5,498 |
| 10/09/2006 | 2.15 | 1.95 | 2.14 | 5,101 | 8 | 2,458 |
| 03/09/2006 | 2.17 | 2.06 | 2.10 | 3,182 | 9 | 1,477 |
| 27/08/2006 | 2.07 | 1.98 | 2.07 | 5,254 | 8 | 2,572 |
| 21/08/2006 | 1.96 | 1.95 | 2.03 | 586 | 2 | 300 |
| 13/08/2006 | 2.03 | 2.03 | 2.03 | 203 | 1 | 100 |
| 06/08/2006 | 2.15 | 2.00 | 2.13 | 3,748 | 11 | 1,800 |
| 30/07/2006 | 2.10 | 2.05 | 2.10 | 1,030 | 2 | 500 |
| 23/07/2006 | 2.15 | 2.00 | 2.00 | 5,721 | 6 | 2,818 |
| 16/07/2006 | 2.08 | 1.99 | 2.00 | 9,598 | 10 | 4,640 |
| 09/07/2006 | 2.18 | 2.18 | 2.18 | 109 | 1 | 50 |
| 02/07/2006 | 2.09 | 1.86 | 2.09 | 14,143 | 15 | 7,194 |
| 25/06/2006 | 2.08 | 2.00 | 2.05 | 20,854 | 21 | 10,199 |