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 |
|---|---|---|---|---|---|---|
| 18/11/2024 | 1.22 | 1.22 | 1.22 | 1,220 | 2 | 1,000 |
| 17/11/2024 | 1.23 | 1.22 | 1.22 | 2,564 | 6 | 2,100 |
| 14/11/2024 | 1.21 | 1.21 | 1.21 | 178 | 1 | 147 |
| 13/11/2024 | 1.23 | 1.23 | 1.23 | 1,230 | 1 | 1,000 |
| 12/11/2024 | 1.24 | 1.22 | 1.24 | 5,071 | 4 | 4,122 |
| 11/11/2024 | 1.22 | 1.22 | 1.22 | 500 | 2 | 410 |
| 10/11/2024 | 1.23 | 1.20 | 1.21 | 2,358 | 11 | 1,945 |
| 07/11/2024 | 1.24 | 1.20 | 1.24 | 18 | 2 | 15 |
| 31/10/2024 | 1.24 | 1.20 | 1.24 | 1,903 | 6 | 1,575 |
| 29/10/2024 | 1.24 | 1.20 | 1.24 | 6,332 | 12 | 5,240 |
| 27/10/2024 | 1.21 | 1.20 | 1.21 | 1,490 | 6 | 1,235 |
| 14/10/2024 | 1.21 | 1.19 | 1.21 | 198 | 4 | 165 |
| 13/10/2024 | 1.21 | 1.17 | 1.21 | 133 | 4 | 112 |
| 10/10/2024 | 1.21 | 1.20 | 1.21 | 313 | 5 | 260 |
| 09/10/2024 | 1.21 | 1.16 | 1.21 | 1,176 | 6 | 1,010 |
| 03/10/2024 | 1.20 | 1.20 | 1.20 | 204 | 3 | 170 |
| 01/10/2024 | 1.20 | 1.18 | 1.20 | 479 | 5 | 405 |
| 30/09/2024 | 1.19 | 1.15 | 1.19 | 1,407 | 6 | 1,210 |
| 29/09/2024 | 1.20 | 1.16 | 1.20 | 1,225 | 7 | 1,050 |
| 22/09/2024 | 1.20 | 1.17 | 1.20 | 440 | 4 | 375 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2022 | 0.70 | 0.69 | 0.69 | 2,659 | 7 | 3,825 |
| 15/05/2022 | 0.71 | 0.71 | 0.71 | 305 | 4 | 430 |
| 08/05/2022 | 0.73 | 0.68 | 0.68 | 2,672 | 10 | 3,799 |
| 24/04/2022 | 0.76 | 0.70 | 0.76 | 4,600 | 8 | 6,202 |
| 17/04/2022 | 0.70 | 0.70 | 0.70 | 420 | 2 | 600 |
| 10/04/2022 | 0.73 | 0.70 | 0.73 | 2,063 | 9 | 2,858 |
| 03/04/2022 | 0.73 | 0.67 | 0.67 | 400 | 3 | 579 |
| 27/03/2022 | 0.77 | 0.75 | 0.75 | 3,284 | 4 | 4,323 |
| 20/03/2022 | 0.77 | 0.75 | 0.75 | 16,501 | 16 | 21,707 |
| 13/03/2022 | 0.78 | 0.72 | 0.73 | 13,019 | 13 | 17,316 |
| 06/03/2022 | 0.75 | 0.71 | 0.75 | 22,058 | 22 | 30,300 |
| 27/02/2022 | 0.77 | 0.74 | 0.74 | 4,743 | 6 | 6,316 |
| 20/02/2022 | 0.79 | 0.73 | 0.73 | 2,728 | 11 | 3,685 |
| 13/02/2022 | 0.79 | 0.79 | 0.79 | 363 | 1 | 460 |
| 06/02/2022 | 0.84 | 0.78 | 0.79 | 19,220 | 18 | 24,000 |
| 30/01/2022 | 0.83 | 0.83 | 0.83 | 1,660 | 1 | 2,000 |
| 16/01/2022 | 0.84 | 0.81 | 0.81 | 891 | 3 | 1,097 |
| 09/01/2022 | 0.84 | 0.81 | 0.84 | 658 | 4 | 803 |
| 02/01/2022 | 0.85 | 0.77 | 0.85 | 18,454 | 21 | 22,537 |
| 26/12/2021 | 0.78 | 0.75 | 0.78 | 4,854 | 10 | 6,285 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2012 | 2.65 | 2.50 | 2.50 | 912 | 8 | 354 |
| 01/03/2012 | 2.60 | 2.28 | 2.60 | 32,191 | 79 | 13,184 |
| 01/02/2012 | 2.60 | 2.36 | 2.55 | 37,300 | 58 | 14,827 |
| 02/01/2012 | 2.40 | 2.36 | 2.40 | 1,039 | 6 | 434 |
| 01/12/2011 | 2.45 | 2.08 | 2.45 | 275,043 | 229 | 118,595 |
| 01/11/2011 | 2.14 | 2.09 | 2.14 | 25,864 | 36 | 12,287 |
| 02/10/2011 | 2.05 | 2.03 | 2.03 | 2,961 | 11 | 1,451 |
| 04/09/2011 | 2.09 | 2.04 | 2.04 | 5,518 | 23 | 2,686 |
| 01/08/2011 | 2.11 | 2.01 | 2.05 | 28,296 | 29 | 13,835 |
| 03/07/2011 | 2.20 | 2.09 | 2.16 | 3,970 | 27 | 1,879 |
| 01/06/2011 | 2.17 | 2.08 | 2.08 | 33,825 | 7 | 16,040 |
| 02/05/2011 | 2.15 | 2.08 | 2.11 | 20,307 | 30 | 9,670 |
| 03/04/2011 | 2.17 | 2.07 | 2.09 | 13,285 | 45 | 6,348 |
| 01/03/2011 | 2.32 | 2.06 | 2.10 | 20,845 | 34 | 9,842 |
| 01/02/2011 | 2.36 | 2.25 | 2.32 | 12,948 | 35 | 5,626 |
| 02/01/2011 | 2.40 | 2.28 | 2.28 | 16,799 | 8 | 7,066 |
| 01/12/2010 | 2.48 | 2.16 | 2.45 | 442,767 | 179 | 183,396 |
| 01/11/2010 | 2.30 | 2.11 | 2.30 | 45,599 | 39 | 20,634 |
| 03/10/2010 | 2.17 | 2.10 | 2.10 | 11,850 | 21 | 5,622 |
| 01/09/2010 | 2.30 | 2.05 | 2.09 | 20,504 | 22 | 9,688 |