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 |
|---|---|---|---|---|---|---|
| 06/02/2025 | 1.29 | 1.29 | 1.29 | 194 | 1 | 150 |
| 02/02/2025 | 1.34 | 1.30 | 1.33 | 17,047 | 16 | 12,725 |
| 30/01/2025 | 1.32 | 1.30 | 1.32 | 744 | 6 | 572 |
| 29/01/2025 | 1.30 | 1.28 | 1.30 | 3,691 | 4 | 2,863 |
| 27/01/2025 | 1.30 | 1.30 | 1.30 | 260 | 2 | 200 |
| 26/01/2025 | 1.32 | 1.30 | 1.30 | 4,250 | 8 | 3,250 |
| 22/01/2025 | 1.33 | 1.28 | 1.33 | 1,668 | 8 | 1,290 |
| 20/01/2025 | 1.33 | 1.29 | 1.32 | 378 | 4 | 289 |
| 19/01/2025 | 1.34 | 1.34 | 1.34 | 1,340 | 2 | 1,000 |
| 16/01/2025 | 1.37 | 1.27 | 1.34 | 30,470 | 45 | 22,830 |
| 15/01/2025 | 1.30 | 1.25 | 1.28 | 4,029 | 17 | 3,189 |
| 14/01/2025 | 1.29 | 1.25 | 1.26 | 4,077 | 9 | 3,238 |
| 13/01/2025 | 1.25 | 1.25 | 1.25 | 6,225 | 3 | 4,980 |
| 12/01/2025 | 1.30 | 1.24 | 1.30 | 13,893 | 24 | 11,116 |
| 09/01/2025 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 08/01/2025 | 1.24 | 1.20 | 1.24 | 3,031 | 4 | 2,484 |
| 06/01/2025 | 1.25 | 1.24 | 1.24 | 4,192 | 5 | 3,377 |
| 05/01/2025 | 1.25 | 1.24 | 1.25 | 3,526 | 10 | 2,825 |
| 02/01/2025 | 1.26 | 1.21 | 1.25 | 4,595 | 8 | 3,654 |
| 30/12/2024 | 1.19 | 1.18 | 1.18 | 2,016 | 4 | 1,700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2023 | 0.97 | 0.93 | 0.97 | 1,205 | 7 | 1,250 |
| 16/04/2023 | 0.92 | 0.86 | 0.92 | 1,969 | 15 | 2,166 |
| 09/04/2023 | 0.88 | 0.83 | 0.88 | 2,154 | 6 | 2,511 |
| 02/04/2023 | 0.84 | 0.84 | 0.84 | 1,698 | 3 | 2,022 |
| 26/03/2023 | 0.88 | 0.82 | 0.88 | 5,998 | 9 | 7,105 |
| 12/03/2023 | 0.88 | 0.85 | 0.85 | 2,438 | 4 | 2,850 |
| 05/03/2023 | 0.92 | 0.85 | 0.92 | 2,892 | 10 | 3,255 |
| 26/02/2023 | 0.88 | 0.85 | 0.88 | 1,372 | 4 | 1,608 |
| 19/02/2023 | 0.87 | 0.85 | 0.87 | 8,024 | 8 | 9,427 |
| 12/02/2023 | 0.89 | 0.88 | 0.88 | 1,073 | 7 | 1,208 |
| 05/02/2023 | 0.92 | 0.88 | 0.89 | 2,376 | 10 | 2,645 |
| 29/01/2023 | 0.92 | 0.90 | 0.90 | 9,060 | 6 | 10,065 |
| 22/01/2023 | 0.92 | 0.90 | 0.92 | 3,663 | 15 | 4,060 |
| 08/01/2023 | 0.88 | 0.86 | 0.86 | 2,669 | 8 | 3,067 |
| 26/12/2022 | 0.92 | 0.91 | 0.92 | 1,192 | 4 | 1,310 |
| 18/12/2022 | 0.91 | 0.80 | 0.91 | 13,157 | 30 | 15,982 |
| 11/12/2022 | 0.81 | 0.80 | 0.80 | 12,346 | 35 | 15,432 |
| 04/12/2022 | 0.83 | 0.81 | 0.81 | 7,967 | 8 | 9,798 |
| 27/11/2022 | 0.81 | 0.81 | 0.81 | 4,172 | 2 | 5,150 |
| 20/11/2022 | 0.84 | 0.81 | 0.83 | 7,544 | 19 | 9,158 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 1.91 | 1.75 | 1.75 | 26,617 | 54 | 14,629 |
| 01/07/2015 | 2.04 | 1.89 | 1.95 | 1,862 | 12 | 943 |
| 01/06/2015 | 2.21 | 1.86 | 2.20 | 221,326 | 247 | 107,237 |
| 03/05/2015 | 2.17 | 2.00 | 2.00 | 5,051 | 9 | 2,400 |
| 01/04/2015 | 2.30 | 2.20 | 2.25 | 6,223 | 6 | 2,745 |
| 01/03/2015 | 2.36 | 2.18 | 2.20 | 18,445 | 23 | 8,056 |
| 01/02/2015 | 2.33 | 2.16 | 2.33 | 35,548 | 39 | 15,985 |
| 04/01/2015 | 2.33 | 2.33 | 2.33 | 1,165 | 1 | 500 |
| 01/12/2014 | 2.50 | 2.20 | 2.35 | 348,516 | 119 | 143,490 |
| 02/11/2014 | 2.25 | 2.20 | 2.20 | 3,485 | 3 | 1,550 |
| 01/10/2014 | 2.25 | 2.25 | 2.25 | 1,238 | 2 | 550 |
| 01/09/2014 | 2.40 | 2.14 | 2.40 | 35,752 | 19 | 16,412 |
| 03/08/2014 | 2.18 | 2.15 | 2.15 | 12,767 | 15 | 5,925 |
| 01/07/2014 | 2.69 | 2.31 | 2.31 | 1,994 | 5 | 841 |
| 01/06/2014 | 2.65 | 2.00 | 2.65 | 212,649 | 177 | 96,139 |
| 04/05/2014 | 2.20 | 2.04 | 2.04 | 5,092 | 6 | 2,438 |
| 01/04/2014 | 2.35 | 2.17 | 2.17 | 1,123 | 8 | 480 |
| 02/03/2014 | 2.35 | 2.30 | 2.35 | 446 | 4 | 193 |
| 02/02/2014 | 2.46 | 2.40 | 2.40 | 1,518 | 4 | 628 |
| 02/01/2014 | 2.45 | 2.30 | 2.45 | 3,779 | 6 | 1,577 |