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 |
|---|---|---|---|---|---|---|
| 10/01/2024 | 2.19 | 2.15 | 2.19 | 977 | 5 | 454 |
| 09/01/2024 | 2.19 | 2.19 | 2.19 | 5,585 | 5 | 2,550 |
| 08/01/2024 | 2.19 | 2.18 | 2.19 | 567 | 2 | 260 |
| 07/01/2024 | 2.19 | 2.16 | 2.19 | 4,872 | 6 | 2,226 |
| 04/01/2024 | 2.18 | 2.14 | 2.18 | 8,416 | 13 | 3,905 |
| 03/01/2024 | 2.16 | 2.15 | 2.16 | 3,752 | 8 | 1,740 |
| 02/01/2024 | 2.16 | 2.14 | 2.16 | 1,071 | 2 | 500 |
| 31/12/2023 | 2.17 | 2.13 | 2.17 | 28,281 | 33 | 13,164 |
| 28/12/2023 | 2.14 | 2.11 | 2.14 | 8,396 | 14 | 3,950 |
| 27/12/2023 | 2.15 | 2.13 | 2.14 | 3,532 | 6 | 1,650 |
| 26/12/2023 | 2.15 | 2.13 | 2.13 | 11,241 | 17 | 5,259 |
| 24/12/2023 | 2.13 | 2.12 | 2.13 | 1,634 | 3 | 770 |
| 20/12/2023 | 2.15 | 2.11 | 2.14 | 982 | 4 | 460 |
| 19/12/2023 | 2.14 | 2.13 | 2.14 | 427 | 4 | 200 |
| 18/12/2023 | 2.12 | 2.11 | 2.12 | 1,377 | 3 | 650 |
| 17/12/2023 | 2.12 | 2.12 | 2.12 | 424 | 2 | 200 |
| 14/12/2023 | 2.12 | 2.10 | 2.12 | 10,563 | 10 | 5,030 |
| 13/12/2023 | 2.11 | 2.09 | 2.11 | 45,919 | 23 | 21,831 |
| 12/12/2023 | 2.09 | 2.07 | 2.09 | 18,674 | 9 | 9,000 |
| 11/12/2023 | 2.08 | 2.06 | 2.08 | 8,220 | 8 | 3,975 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2018 | 1.60 | 1.59 | 1.59 | 13,282 | 13 | 8,345 |
| 26/08/2018 | 1.60 | 1.59 | 1.60 | 28,435 | 16 | 17,777 |
| 19/08/2018 | 1.61 | 1.60 | 1.60 | 12,081 | 7 | 7,550 |
| 12/08/2018 | 1.65 | 1.61 | 1.62 | 9,639 | 10 | 5,873 |
| 05/08/2018 | 1.65 | 1.60 | 1.64 | 21,635 | 12 | 13,433 |
| 29/07/2018 | 1.65 | 1.63 | 1.65 | 39,300 | 28 | 23,977 |
| 22/07/2018 | 1.66 | 1.63 | 1.66 | 12,641 | 14 | 7,656 |
| 15/07/2018 | 1.66 | 1.62 | 1.66 | 27,332 | 20 | 16,690 |
| 08/07/2018 | 1.67 | 1.64 | 1.66 | 18,337 | 14 | 11,127 |
| 01/07/2018 | 1.68 | 1.64 | 1.66 | 34,630 | 21 | 20,735 |
| 24/06/2018 | 1.69 | 1.64 | 1.68 | 324,163 | 25 | 194,700 |
| 17/06/2018 | 1.69 | 1.68 | 1.68 | 5,604 | 9 | 3,325 |
| 10/06/2018 | 1.69 | 1.69 | 1.69 | 13,082 | 9 | 7,741 |
| 03/06/2018 | 1.70 | 1.66 | 1.69 | 12,542 | 9 | 7,425 |
| 27/05/2018 | 1.68 | 1.66 | 1.66 | 23,503 | 19 | 14,079 |
| 20/05/2018 | 1.68 | 1.66 | 1.68 | 2,772 | 19 | 1,662 |
| 13/05/2018 | 1.70 | 1.65 | 1.66 | 17,326 | 16 | 10,400 |
| 06/05/2018 | 1.70 | 1.68 | 1.70 | 9,015 | 5 | 5,350 |
| 29/04/2018 | 1.71 | 1.69 | 1.71 | 36,294 | 21 | 21,359 |
| 22/04/2018 | 1.74 | 1.69 | 1.70 | 3,903 | 10 | 2,300 |