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 |
|---|---|---|---|---|---|---|
| 15/09/2024 | 1.21 | 1.17 | 1.21 | 254 | 4 | 215 |
| 12/09/2024 | 1.21 | 1.19 | 1.21 | 429 | 3 | 358 |
| 09/09/2024 | 1.21 | 1.19 | 1.21 | 4,823 | 11 | 4,050 |
| 08/09/2024 | 1.21 | 1.19 | 1.21 | 692 | 4 | 580 |
| 05/09/2024 | 1.23 | 1.21 | 1.21 | 10,334 | 9 | 8,475 |
| 04/09/2024 | 1.20 | 1.20 | 1.20 | 360 | 3 | 300 |
| 03/09/2024 | 1.23 | 1.23 | 1.23 | 79 | 1 | 64 |
| 01/09/2024 | 1.24 | 1.21 | 1.24 | 337 | 5 | 276 |
| 27/08/2024 | 1.22 | 1.22 | 1.22 | 171 | 2 | 140 |
| 26/08/2024 | 1.23 | 1.19 | 1.19 | 693 | 11 | 574 |
| 20/08/2024 | 1.23 | 1.21 | 1.23 | 255 | 4 | 210 |
| 19/08/2024 | 1.23 | 1.16 | 1.23 | 1,953 | 11 | 1,660 |
| 18/08/2024 | 1.24 | 1.22 | 1.24 | 1,806 | 5 | 1,461 |
| 15/08/2024 | 1.22 | 1.19 | 1.22 | 210 | 2 | 175 |
| 14/08/2024 | 1.23 | 1.18 | 1.23 | 290 | 5 | 242 |
| 13/08/2024 | 1.23 | 1.17 | 1.23 | 651 | 4 | 555 |
| 06/08/2024 | 1.24 | 1.22 | 1.24 | 58 | 3 | 47 |
| 05/08/2024 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 31/07/2024 | 1.24 | 1.21 | 1.24 | 2,374 | 6 | 1,953 |
| 30/07/2024 | 1.26 | 1.22 | 1.24 | 13,488 | 17 | 10,981 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/12/2021 | 0.75 | 0.74 | 0.74 | 2,215 | 6 | 2,966 |
| 12/12/2021 | 0.74 | 0.74 | 0.74 | 185 | 1 | 250 |
| 05/12/2021 | 0.76 | 0.74 | 0.74 | 2,839 | 9 | 3,766 |
| 28/11/2021 | 0.77 | 0.73 | 0.73 | 346 | 2 | 460 |
| 21/11/2021 | 0.76 | 0.75 | 0.76 | 3,056 | 5 | 4,050 |
| 14/11/2021 | 0.80 | 0.78 | 0.80 | 2,738 | 4 | 3,500 |
| 07/11/2021 | 0.81 | 0.75 | 0.80 | 10,659 | 29 | 13,500 |
| 31/10/2021 | 0.77 | 0.67 | 0.77 | 33,208 | 67 | 45,486 |
| 24/10/2021 | 0.65 | 0.64 | 0.65 | 648 | 3 | 1,000 |
| 10/10/2021 | 0.69 | 0.65 | 0.67 | 7,993 | 16 | 12,000 |
| 03/10/2021 | 0.63 | 0.62 | 0.62 | 782 | 3 | 1,250 |
| 26/09/2021 | 0.66 | 0.63 | 0.63 | 1,203 | 9 | 1,896 |
| 19/09/2021 | 0.65 | 0.64 | 0.65 | 21,840 | 28 | 33,840 |
| 12/09/2021 | 0.64 | 0.64 | 0.64 | 640 | 1 | 1,000 |
| 05/09/2021 | 0.64 | 0.64 | 0.64 | 294 | 1 | 459 |
| 29/08/2021 | 0.64 | 0.62 | 0.63 | 2,079 | 9 | 3,253 |
| 22/08/2021 | 0.64 | 0.63 | 0.63 | 1,525 | 8 | 2,410 |
| 15/08/2021 | 0.64 | 0.63 | 0.64 | 3,655 | 4 | 5,800 |
| 08/08/2021 | 0.64 | 0.63 | 0.63 | 2,579 | 8 | 4,080 |
| 01/08/2021 | 0.64 | 0.63 | 0.63 | 1,285 | 7 | 2,030 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 2.10 | 2.00 | 2.05 | 33,435 | 29 | 16,229 |
| 01/07/2010 | 2.14 | 2.04 | 2.10 | 25,868 | 15 | 12,353 |
| 01/06/2010 | 2.27 | 1.91 | 2.25 | 133,653 | 80 | 61,574 |
| 02/05/2010 | 2.10 | 1.96 | 1.96 | 48,462 | 54 | 23,899 |
| 01/04/2010 | 1.95 | 1.90 | 1.95 | 2,615 | 5 | 1,350 |
| 01/03/2010 | 2.10 | 1.85 | 1.85 | 15,999 | 27 | 7,821 |
| 01/02/2010 | 2.20 | 2.04 | 2.10 | 17,917 | 24 | 8,573 |
| 03/01/2010 | 2.25 | 2.05 | 2.06 | 31,400 | 63 | 14,920 |
| 01/12/2009 | 2.40 | 2.00 | 2.35 | 213,970 | 137 | 101,971 |
| 01/11/2009 | 2.11 | 2.05 | 2.05 | 51,487 | 48 | 24,704 |
| 01/10/2009 | 2.10 | 2.02 | 2.10 | 8,393 | 17 | 4,072 |
| 01/09/2009 | 2.12 | 2.00 | 2.00 | 59,148 | 60 | 28,655 |
| 02/08/2009 | 2.15 | 2.05 | 2.12 | 9,788 | 15 | 4,663 |
| 01/07/2009 | 2.40 | 2.05 | 2.15 | 24,614 | 25 | 11,710 |
| 01/06/2009 | 2.44 | 2.01 | 2.38 | 6,234,938 | 136 | 2,601,536 |
| 03/05/2009 | 2.27 | 2.01 | 2.05 | 61,515 | 42 | 29,345 |
| 01/04/2009 | 2.21 | 2.01 | 2.09 | 51,102 | 83 | 24,499 |
| 01/03/2009 | 2.50 | 1.98 | 2.14 | 172,641 | 164 | 70,999 |
| 01/02/2009 | 2.50 | 2.20 | 2.45 | 364,059 | 242 | 152,306 |
| 04/01/2009 | 2.46 | 2.04 | 2.20 | 72,248 | 96 | 32,640 |