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 |
|---|---|---|---|---|---|---|
| 29/12/2024 | 1.18 | 1.18 | 1.18 | 1,180 | 2 | 1,000 |
| 26/12/2024 | 1.20 | 1.19 | 1.19 | 2,454 | 8 | 2,053 |
| 23/12/2024 | 1.19 | 1.18 | 1.18 | 3,694 | 8 | 3,106 |
| 19/12/2024 | 1.21 | 1.19 | 1.21 | 532 | 4 | 445 |
| 18/12/2024 | 1.21 | 1.19 | 1.19 | 2,396 | 11 | 2,000 |
| 17/12/2024 | 1.22 | 1.20 | 1.20 | 1,810 | 3 | 1,500 |
| 16/12/2024 | 1.22 | 1.22 | 1.22 | 854 | 1 | 700 |
| 15/12/2024 | 1.20 | 1.20 | 1.20 | 600 | 2 | 500 |
| 11/12/2024 | 1.21 | 1.21 | 1.21 | 3,630 | 6 | 3,000 |
| 09/12/2024 | 1.22 | 1.22 | 1.22 | 539 | 2 | 442 |
| 08/12/2024 | 1.22 | 1.22 | 1.22 | 681 | 2 | 558 |
| 05/12/2024 | 1.24 | 1.20 | 1.24 | 1,230 | 5 | 1,020 |
| 02/12/2024 | 1.24 | 1.24 | 1.24 | 6 | 1 | 5 |
| 28/11/2024 | 1.22 | 1.22 | 1.22 | 244 | 1 | 200 |
| 27/11/2024 | 1.23 | 1.21 | 1.23 | 7,272 | 8 | 6,010 |
| 26/11/2024 | 1.21 | 1.21 | 1.21 | 520 | 3 | 430 |
| 24/11/2024 | 1.22 | 1.20 | 1.20 | 4,630 | 5 | 3,830 |
| 21/11/2024 | 1.22 | 1.21 | 1.22 | 511 | 5 | 422 |
| 20/11/2024 | 1.22 | 1.20 | 1.22 | 1,756 | 5 | 1,457 |
| 19/11/2024 | 1.21 | 1.21 | 1.21 | 290 | 2 | 240 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/11/2022 | 0.81 | 0.81 | 0.81 | 324 | 1 | 400 |
| 06/11/2022 | 0.81 | 0.77 | 0.80 | 11,268 | 18 | 14,135 |
| 30/10/2022 | 0.80 | 0.79 | 0.80 | 12,347 | 20 | 15,575 |
| 23/10/2022 | 0.81 | 0.77 | 0.79 | 9,136 | 23 | 11,560 |
| 09/10/2022 | 0.77 | 0.77 | 0.77 | 693 | 2 | 900 |
| 02/10/2022 | 0.77 | 0.74 | 0.76 | 2,337 | 11 | 3,082 |
| 04/09/2022 | 0.77 | 0.75 | 0.75 | 1,984 | 6 | 2,620 |
| 28/08/2022 | 0.78 | 0.78 | 0.78 | 156 | 1 | 200 |
| 14/08/2022 | 0.80 | 0.76 | 0.80 | 2,380 | 6 | 3,000 |
| 07/08/2022 | 0.81 | 0.76 | 0.80 | 13,125 | 17 | 16,956 |
| 31/07/2022 | 0.80 | 0.76 | 0.80 | 9,468 | 18 | 12,226 |
| 24/07/2022 | 0.76 | 0.71 | 0.76 | 2,116 | 12 | 2,864 |
| 17/07/2022 | 0.72 | 0.67 | 0.72 | 9,351 | 32 | 13,282 |
| 13/07/2022 | 0.70 | 0.69 | 0.70 | 138 | 2 | 200 |
| 03/07/2022 | 0.70 | 0.67 | 0.70 | 638 | 8 | 931 |
| 26/06/2022 | 0.69 | 0.67 | 0.69 | 6,788 | 27 | 10,101 |
| 19/06/2022 | 0.72 | 0.69 | 0.69 | 200 | 6 | 290 |
| 12/06/2022 | 0.72 | 0.66 | 0.72 | 11,007 | 40 | 16,021 |
| 05/06/2022 | 0.69 | 0.66 | 0.69 | 3,905 | 14 | 5,912 |
| 29/05/2022 | 0.68 | 0.67 | 0.67 | 5,387 | 14 | 7,965 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2013 | 2.64 | 2.29 | 2.64 | 417,692 | 151 | 163,599 |
| 03/11/2013 | 2.21 | 2.21 | 2.21 | 73 | 1 | 33 |
| 01/10/2013 | 2.29 | 2.09 | 2.29 | 34,047 | 14 | 15,295 |
| 01/09/2013 | 2.25 | 2.15 | 2.25 | 132,824 | 33 | 60,229 |
| 01/08/2013 | 2.25 | 2.15 | 2.15 | 8,610 | 19 | 3,900 |
| 01/07/2013 | 2.42 | 2.20 | 2.21 | 1,076 | 6 | 471 |
| 02/06/2013 | 2.64 | 2.20 | 2.55 | 112,769 | 58 | 44,855 |
| 01/05/2013 | 2.36 | 2.20 | 2.20 | 3,038 | 7 | 1,359 |
| 01/04/2013 | 2.40 | 2.25 | 2.25 | 6,764 | 26 | 2,906 |
| 03/03/2013 | 2.53 | 2.47 | 2.53 | 23,815 | 19 | 9,517 |
| 03/02/2013 | 2.50 | 2.45 | 2.50 | 89,363 | 10 | 35,750 |
| 02/01/2013 | 2.55 | 2.35 | 2.55 | 114,492 | 26 | 45,832 |
| 02/12/2012 | 2.45 | 2.34 | 2.45 | 33,575 | 38 | 13,969 |
| 01/11/2012 | 2.40 | 2.34 | 2.36 | 10,933 | 34 | 4,643 |
| 01/10/2012 | 2.33 | 2.31 | 2.33 | 2,504 | 25 | 1,079 |
| 02/09/2012 | 2.42 | 2.31 | 2.32 | 10,836 | 25 | 4,676 |
| 01/08/2012 | 2.40 | 2.31 | 2.31 | 10,450 | 7 | 4,395 |
| 01/07/2012 | 2.60 | 2.50 | 2.50 | 57,757 | 2 | 23,099 |
| 03/06/2012 | 2.60 | 2.25 | 2.60 | 149,822 | 62 | 62,867 |
| 01/05/2012 | 2.55 | 2.28 | 2.28 | 29,465 | 36 | 12,552 |