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 |
|---|---|---|---|---|---|---|
| 27/05/2018 | 0.98 | 0.98 | 0.98 | 1,666 | 3 | 1,700 |
| 24/05/2018 | 1.01 | 0.99 | 0.99 | 3,883 | 13 | 3,900 |
| 20/05/2018 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 10/05/2018 | 1.01 | 1.00 | 1.00 | 1,101 | 2 | 1,100 |
| 09/05/2018 | 1.01 | 1.01 | 1.01 | 1,667 | 3 | 1,650 |
| 08/05/2018 | 1.02 | 1.02 | 1.02 | 306 | 2 | 300 |
| 06/05/2018 | 1.02 | 1.02 | 1.02 | 712 | 4 | 698 |
| 03/05/2018 | 1.05 | 1.02 | 1.02 | 564 | 3 | 550 |
| 02/05/2018 | 1.07 | 1.06 | 1.07 | 4,664 | 3 | 4,399 |
| 30/04/2018 | 1.08 | 1.05 | 1.06 | 4,576 | 11 | 4,300 |
| 25/04/2018 | 1.10 | 1.10 | 1.10 | 55 | 1 | 50 |
| 24/04/2018 | 1.06 | 1.06 | 1.06 | 1,150 | 3 | 1,085 |
| 23/04/2018 | 1.02 | 1.01 | 1.01 | 254 | 2 | 250 |
| 18/04/2018 | 1.07 | 1.06 | 1.06 | 2,228 | 6 | 2,100 |
| 15/04/2018 | 1.11 | 1.11 | 1.11 | 278 | 1 | 250 |
| 10/04/2018 | 1.16 | 1.15 | 1.16 | 67 | 2 | 58 |
| 28/03/2018 | 1.19 | 1.12 | 1.19 | 933 | 8 | 825 |
| 26/03/2018 | 1.17 | 1.17 | 1.17 | 1 | 1 | 1 |
| 25/03/2018 | 1.17 | 1.17 | 1.17 | 117 | 1 | 100 |
| 22/03/2018 | 1.18 | 1.18 | 1.18 | 118 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2006 | 2.18 | 1.99 | 2.08 | 4,304 | 17 | 2,005 |
| 11/06/2006 | 2.03 | 1.87 | 1.90 | 6,094 | 10 | 3,138 |
| 04/06/2006 | 2.13 | 2.10 | 2.10 | 1,922 | 7 | 908 |
| 28/05/2006 | 2.18 | 2.18 | 2.18 | 833 | 2 | 382 |
| 21/05/2006 | 2.35 | 2.24 | 2.24 | 25,876 | 9 | 11,490 |
| 14/05/2006 | 2.30 | 2.20 | 2.30 | 25,724 | 8 | 11,488 |
| 07/05/2006 | 2.35 | 2.25 | 2.27 | 13,981 | 27 | 6,108 |
| 01/05/2006 | 2.36 | 2.30 | 2.30 | 29,938 | 25 | 12,814 |
| 23/04/2006 | 2.52 | 2.31 | 2.45 | 21,636 | 34 | 8,930 |
| 16/04/2006 | 3.07 | 2.90 | 2.92 | 33,468 | 36 | 11,200 |
| 09/04/2006 | 3.05 | 2.95 | 3.02 | 7,633 | 9 | 2,525 |
| 26/03/2006 | 3.09 | 3.00 | 3.05 | 209,862 | 11 | 69,154 |
| 19/03/2006 | 3.02 | 2.76 | 3.02 | 77,962 | 46 | 26,184 |
| 12/03/2006 | 3.01 | 2.87 | 3.00 | 29,721 | 37 | 9,994 |
| 05/03/2006 | 3.13 | 2.81 | 3.02 | 67,572 | 62 | 22,580 |
| 26/02/2006 | 3.16 | 2.91 | 2.99 | 42,996 | 57 | 14,130 |
| 19/02/2006 | 3.13 | 2.95 | 3.05 | 51,321 | 47 | 16,692 |
| 12/02/2006 | 3.13 | 2.91 | 3.07 | 127,138 | 50 | 42,270 |
| 05/02/2006 | 3.19 | 3.05 | 3.07 | 439,070 | 120 | 142,854 |
| 29/01/2006 | 2.95 | 2.85 | 2.95 | 2,089 | 4 | 710 |