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 |
|---|---|---|---|---|---|---|
| 18/03/2025 | 1.44 | 1.44 | 1.44 | 2,880 | 1 | 2,000 |
| 17/03/2025 | 1.47 | 1.45 | 1.47 | 2,401 | 7 | 1,645 |
| 12/03/2025 | 1.45 | 1.40 | 1.44 | 4,822 | 10 | 3,355 |
| 11/03/2025 | 1.44 | 1.44 | 1.44 | 5,242 | 13 | 3,640 |
| 09/03/2025 | 1.44 | 1.40 | 1.44 | 2,684 | 6 | 1,901 |
| 05/03/2025 | 1.39 | 1.38 | 1.39 | 213 | 3 | 153 |
| 04/03/2025 | 1.38 | 1.37 | 1.37 | 2,524 | 5 | 1,838 |
| 03/03/2025 | 1.35 | 1.35 | 1.35 | 3,699 | 4 | 2,740 |
| 02/03/2025 | 1.35 | 1.35 | 1.35 | 446 | 1 | 330 |
| 27/02/2025 | 1.37 | 1.37 | 1.37 | 1,370 | 1 | 1,000 |
| 26/02/2025 | 1.35 | 1.35 | 1.35 | 675 | 2 | 500 |
| 23/02/2025 | 1.38 | 1.35 | 1.36 | 7,187 | 7 | 5,260 |
| 19/02/2025 | 1.35 | 1.35 | 1.35 | 817 | 2 | 605 |
| 17/02/2025 | 1.39 | 1.37 | 1.39 | 2,743 | 5 | 1,995 |
| 16/02/2025 | 1.39 | 1.36 | 1.39 | 2,763 | 5 | 2,020 |
| 13/02/2025 | 1.39 | 1.34 | 1.39 | 2,966 | 9 | 2,184 |
| 12/02/2025 | 1.39 | 1.34 | 1.34 | 15,362 | 15 | 11,458 |
| 11/02/2025 | 1.34 | 1.28 | 1.34 | 8,090 | 14 | 6,074 |
| 10/02/2025 | 1.30 | 1.29 | 1.30 | 860 | 5 | 666 |
| 09/02/2025 | 1.31 | 1.29 | 1.29 | 2,413 | 5 | 1,855 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2023 | 1.12 | 1.08 | 1.12 | 1,473 | 6 | 1,353 |
| 17/09/2023 | 1.10 | 1.06 | 1.10 | 1,304 | 10 | 1,224 |
| 10/09/2023 | 1.12 | 1.07 | 1.08 | 1,222 | 15 | 1,135 |
| 03/09/2023 | 1.12 | 1.08 | 1.12 | 365 | 5 | 335 |
| 27/08/2023 | 1.09 | 1.05 | 1.08 | 2,954 | 19 | 2,782 |
| 20/08/2023 | 1.10 | 1.06 | 1.08 | 399 | 5 | 370 |
| 13/08/2023 | 1.12 | 1.08 | 1.10 | 4,443 | 10 | 4,042 |
| 06/08/2023 | 1.11 | 1.08 | 1.11 | 1,147 | 11 | 1,053 |
| 30/07/2023 | 1.12 | 1.10 | 1.12 | 1,156 | 3 | 1,050 |
| 23/07/2023 | 1.15 | 1.10 | 1.13 | 7,884 | 23 | 7,120 |
| 16/07/2023 | 1.18 | 1.11 | 1.17 | 9,092 | 27 | 7,889 |
| 09/07/2023 | 1.18 | 1.13 | 1.15 | 973 | 18 | 839 |
| 02/07/2023 | 1.19 | 1.14 | 1.17 | 14,527 | 59 | 12,618 |
| 25/06/2023 | 1.21 | 1.15 | 1.15 | 20,226 | 43 | 17,549 |
| 18/06/2023 | 1.23 | 1.17 | 1.22 | 10,120 | 30 | 8,422 |
| 11/06/2023 | 1.27 | 1.12 | 1.25 | 53,947 | 182 | 44,998 |
| 04/06/2023 | 1.20 | 1.01 | 1.20 | 65,939 | 168 | 59,591 |
| 28/05/2023 | 0.97 | 0.89 | 0.97 | 6,606 | 17 | 6,935 |
| 07/05/2023 | 0.91 | 0.85 | 0.85 | 3,169 | 9 | 3,663 |
| 01/05/2023 | 0.95 | 0.91 | 0.91 | 2,480 | 6 | 2,621 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2017 | 1.28 | 1.10 | 1.25 | 37,483 | 111 | 31,340 |
| 01/03/2017 | 1.32 | 1.10 | 1.28 | 101,933 | 267 | 83,061 |
| 01/02/2017 | 1.13 | 1.00 | 1.10 | 112,521 | 281 | 105,775 |
| 02/01/2017 | 1.03 | 1.00 | 1.02 | 2,706 | 26 | 2,650 |
| 01/12/2016 | 1.13 | 1.02 | 1.04 | 26,823 | 102 | 25,410 |
| 01/11/2016 | 1.34 | 1.12 | 1.13 | 26,639 | 95 | 22,060 |
| 03/10/2016 | 1.40 | 1.35 | 1.40 | 2,064 | 6 | 1,490 |
| 01/09/2016 | 1.41 | 1.25 | 1.35 | 6,084,880 | 52 | 4,697,870 |
| 01/08/2016 | 1.31 | 1.22 | 1.25 | 13,712 | 33 | 10,722 |
| 03/07/2016 | 1.37 | 1.30 | 1.35 | 1,580 | 11 | 1,195 |
| 01/06/2016 | 1.40 | 1.34 | 1.38 | 10,837 | 15 | 7,910 |
| 02/05/2016 | 1.41 | 1.33 | 1.35 | 28,401 | 51 | 20,670 |
| 03/04/2016 | 1.50 | 1.38 | 1.48 | 23,478 | 37 | 16,309 |
| 01/03/2016 | 1.52 | 1.28 | 1.47 | 118,809 | 281 | 86,252 |
| 01/02/2016 | 1.39 | 1.28 | 1.31 | 16,327 | 67 | 12,278 |
| 03/01/2016 | 1.46 | 1.26 | 1.36 | 85,029 | 358 | 63,130 |
| 01/12/2015 | 1.74 | 1.46 | 1.46 | 318,550 | 551 | 195,857 |
| 01/11/2015 | 1.72 | 1.60 | 1.67 | 49,268 | 84 | 29,527 |
| 01/10/2015 | 1.74 | 1.65 | 1.69 | 5,916 | 24 | 3,513 |
| 01/09/2015 | 1.78 | 1.70 | 1.78 | 2,334 | 14 | 1,347 |