THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.80
Last Closing2.80
No. of Transactions15
SectorChemical Industries
Low Price2.78
Opening Price2.80
No. of Shares3,893
Div3.94
Change-0.01
Closing Price2.79
Average Price2.79
P/E7.64
Value Traded10,860
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2024 | 2.22 | 2.19 | 2.22 | 11,832 | 8 | 5,400 |
| 29/05/2024 | 2.23 | 2.18 | 2.23 | 4,813 | 6 | 2,200 |
| 26/05/2024 | 2.23 | 2.23 | 2.23 | 223 | 1 | 100 |
| 23/05/2024 | 2.23 | 2.20 | 2.21 | 4,432 | 3 | 2,010 |
| 22/05/2024 | 2.22 | 2.20 | 2.22 | 12,616 | 10 | 5,715 |
| 21/05/2024 | 2.20 | 2.18 | 2.20 | 18,632 | 9 | 8,510 |
| 20/05/2024 | 2.20 | 2.20 | 2.20 | 2,200 | 1 | 1,000 |
| 19/05/2024 | 2.22 | 2.22 | 2.22 | 22 | 1 | 10 |
| 16/05/2024 | 2.21 | 2.18 | 2.21 | 459 | 3 | 210 |
| 15/05/2024 | 2.22 | 2.19 | 2.22 | 2,597 | 7 | 1,185 |
| 14/05/2024 | 2.22 | 2.19 | 2.22 | 3,961 | 6 | 1,795 |
| 13/05/2024 | 2.22 | 2.18 | 2.22 | 1,161 | 4 | 530 |
| 09/05/2024 | 2.20 | 2.18 | 2.20 | 1,233 | 4 | 565 |
| 08/05/2024 | 2.21 | 2.18 | 2.21 | 18,630 | 9 | 8,469 |
| 07/05/2024 | 2.20 | 2.19 | 2.20 | 54,211 | 26 | 24,650 |
| 06/05/2024 | 2.19 | 2.17 | 2.19 | 5,777 | 8 | 2,650 |
| 05/05/2024 | 2.17 | 2.17 | 2.17 | 2,170 | 3 | 1,000 |
| 01/05/2024 | 2.20 | 2.17 | 2.19 | 2,245 | 6 | 1,032 |
| 30/04/2024 | 2.19 | 2.18 | 2.19 | 568 | 6 | 260 |
| 29/04/2024 | 2.20 | 2.18 | 2.20 | 2,301 | 6 | 1,051 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/05/2020 | 1.85 | 1.77 | 1.83 | 41,076 | 17 | 22,770 |
| 15/03/2020 | 1.81 | 1.77 | 1.81 | 10,766 | 15 | 6,043 |
| 08/03/2020 | 1.81 | 1.79 | 1.81 | 62,152 | 52 | 34,585 |
| 01/03/2020 | 1.81 | 1.79 | 1.81 | 54,414 | 22 | 30,158 |
| 23/02/2020 | 1.83 | 1.81 | 1.82 | 106,251 | 27 | 58,487 |
| 16/02/2020 | 1.83 | 1.79 | 1.82 | 91,311 | 45 | 50,556 |
| 09/02/2020 | 1.83 | 1.80 | 1.82 | 41,309 | 32 | 22,870 |
| 02/02/2020 | 1.83 | 1.81 | 1.83 | 107,189 | 21 | 58,915 |
| 26/01/2020 | 1.84 | 1.82 | 1.83 | 127,594 | 25 | 70,040 |
| 19/01/2020 | 1.86 | 1.83 | 1.85 | 56,172 | 48 | 30,385 |
| 12/01/2020 | 1.85 | 1.81 | 1.85 | 19,073 | 28 | 10,417 |
| 05/01/2020 | 1.85 | 1.80 | 1.85 | 6,911 | 10 | 3,816 |
| 29/12/2019 | 1.85 | 1.78 | 1.83 | 181,263 | 18 | 100,900 |
| 22/12/2019 | 1.82 | 1.78 | 1.81 | 30,246 | 24 | 16,866 |
| 15/12/2019 | 1.84 | 1.81 | 1.83 | 31,466 | 20 | 17,150 |
| 08/12/2019 | 1.84 | 1.81 | 1.84 | 59,823 | 35 | 32,823 |
| 01/12/2019 | 1.82 | 1.79 | 1.82 | 138,749 | 28 | 77,060 |
| 24/11/2019 | 1.80 | 1.78 | 1.80 | 143,777 | 51 | 80,347 |
| 17/11/2019 | 1.79 | 1.77 | 1.79 | 16,164 | 14 | 9,088 |
| 10/11/2019 | 1.79 | 1.76 | 1.78 | 32,801 | 42 | 18,483 |