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 |
|---|---|---|---|---|---|---|
| 10/10/2021 | 2.36 | 2.35 | 2.36 | 1,180 | 3 | 502 |
| 07/10/2021 | 2.36 | 2.32 | 2.36 | 28,265 | 9 | 12,041 |
| 06/10/2021 | 2.32 | 2.31 | 2.31 | 810 | 3 | 350 |
| 05/10/2021 | 2.34 | 2.31 | 2.34 | 6,959 | 12 | 3,000 |
| 04/10/2021 | 2.30 | 2.30 | 2.30 | 4,934 | 6 | 2,145 |
| 30/09/2021 | 2.30 | 2.28 | 2.30 | 12,741 | 16 | 5,545 |
| 29/09/2021 | 2.30 | 2.30 | 2.30 | 3,163 | 6 | 1,375 |
| 28/09/2021 | 2.31 | 2.30 | 2.31 | 1,590 | 3 | 691 |
| 27/09/2021 | 2.30 | 2.30 | 2.30 | 16,687 | 5 | 7,255 |
| 26/09/2021 | 2.30 | 2.28 | 2.28 | 5,441 | 8 | 2,370 |
| 23/09/2021 | 2.35 | 2.30 | 2.35 | 4,005 | 9 | 1,740 |
| 22/09/2021 | 2.32 | 2.28 | 2.32 | 3,624 | 6 | 1,570 |
| 21/09/2021 | 2.35 | 2.30 | 2.32 | 10,831 | 12 | 4,696 |
| 19/09/2021 | 2.36 | 2.33 | 2.36 | 3,217 | 7 | 1,377 |
| 16/09/2021 | 2.38 | 2.35 | 2.38 | 15,070 | 21 | 6,365 |
| 15/09/2021 | 2.36 | 2.30 | 2.35 | 15,219 | 18 | 6,527 |
| 14/09/2021 | 2.34 | 2.28 | 2.30 | 7,519 | 12 | 3,280 |
| 13/09/2021 | 2.28 | 2.26 | 2.28 | 1,590 | 6 | 700 |
| 12/09/2021 | 2.25 | 2.25 | 2.25 | 2,644 | 3 | 1,175 |
| 09/09/2021 | 2.25 | 2.24 | 2.25 | 2,485 | 6 | 1,105 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2010 | 1.71 | 1.62 | 1.65 | 14,682 | 25 | 8,905 |
| 14/02/2010 | 1.73 | 1.67 | 1.67 | 23,406 | 16 | 13,675 |
| 07/02/2010 | 1.72 | 1.62 | 1.70 | 44,189 | 44 | 26,509 |
| 31/01/2010 | 1.70 | 1.62 | 1.65 | 34,540 | 34 | 21,124 |
| 24/01/2010 | 1.67 | 1.63 | 1.64 | 19,263 | 21 | 11,785 |
| 17/01/2010 | 1.69 | 1.62 | 1.67 | 59,355 | 48 | 36,553 |
| 10/01/2010 | 1.67 | 1.65 | 1.67 | 160,609 | 11 | 96,180 |
| 03/01/2010 | 1.71 | 1.61 | 1.66 | 33,525 | 55 | 20,570 |
| 27/12/2009 | 1.80 | 1.70 | 1.70 | 25,907 | 47 | 14,840 |
| 20/12/2009 | 1.90 | 1.75 | 1.79 | 18,138 | 43 | 9,889 |
| 13/12/2009 | 1.94 | 1.75 | 1.84 | 20,778 | 18 | 11,465 |
| 06/12/2009 | 2.01 | 1.85 | 1.91 | 320,012 | 135 | 163,828 |
| 01/12/2009 | 1.87 | 1.74 | 1.87 | 119,860 | 52 | 65,396 |
| 22/11/2009 | 1.86 | 1.79 | 1.83 | 338,683 | 79 | 186,006 |
| 15/11/2009 | 1.83 | 1.65 | 1.83 | 147,473 | 78 | 83,716 |
| 08/11/2009 | 1.68 | 1.61 | 1.68 | 50,587 | 62 | 30,560 |
| 01/11/2009 | 1.68 | 1.62 | 1.66 | 35,547 | 30 | 21,456 |
| 25/10/2009 | 1.74 | 1.63 | 1.68 | 243,623 | 114 | 146,004 |
| 18/10/2009 | 1.68 | 1.58 | 1.63 | 163,793 | 116 | 100,693 |
| 11/10/2009 | 1.58 | 1.50 | 1.58 | 156,656 | 112 | 102,142 |