THE ARAB PESTICIDES & VETERINARY DRUGS MFG. CO. Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price3.24
Last Closing3.21
No. of Transactions37
SectorChemical Industries
Low Price3.15
Opening Price3.20
No. of Shares9,479
Div2.58
Change-0.01
Closing Price3.20
Average Price3.21
P/E10.06
Value Traded30,455

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2025 2.80 2.78 2.80 18,485 23 6,614
27/07/2025 2.78 2.75 2.78 9,950 16 3,609
24/07/2025 2.75 2.74 2.75 1,102 8 401
23/07/2025 2.74 2.74 2.74 247 2 90
22/07/2025 2.75 2.70 2.74 5,260 18 1,941
21/07/2025 2.75 2.74 2.75 2,887 5 1,050
20/07/2025 2.74 2.74 2.74 137 1 50
17/07/2025 2.73 2.72 2.73 3,003 9 1,102
16/07/2025 2.71 2.69 2.71 5,297 11 1,960
15/07/2025 2.74 2.70 2.70 2,237 11 826
14/07/2025 2.74 2.67 2.74 1,691 6 620
13/07/2025 2.74 2.67 2.69 13,637 14 5,006
10/07/2025 2.76 2.68 2.68 684,070 165 252,296
09/07/2025 2.80 2.76 2.76 1,577 6 570
08/07/2025 2.86 2.77 2.77 568 3 205
07/07/2025 2.82 2.76 2.76 3,356 6 1,203
06/07/2025 2.82 2.77 2.78 2,197 17 790
03/07/2025 2.82 2.82 2.82 56 1 20
02/07/2025 2.84 2.79 2.84 842 3 300
01/07/2025 2.88 2.82 2.88 101,899 6 36,132
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
17/07/2022 2.33 2.28 2.31 17,322 23 7,522
13/07/2022 2.31 2.26 2.31 5,535 14 2,412
03/07/2022 2.30 2.22 2.29 132,974 76 58,950
26/06/2022 2.28 2.26 2.28 66,587 7 29,457
19/06/2022 2.28 2.23 2.27 9,571 20 4,257
12/06/2022 2.28 2.23 2.25 13,765 28 6,117
05/06/2022 2.29 2.25 2.28 10,210 15 4,493
29/05/2022 2.31 2.22 2.28 10,272 23 4,560
22/05/2022 2.34 2.20 2.34 70,606 19 31,275
15/05/2022 2.27 2.20 2.20 33,324 34 15,114
08/05/2022 2.36 2.22 2.22 44,327 54 19,658
24/04/2022 2.35 2.22 2.35 10,748 29 4,825
17/04/2022 2.34 2.20 2.27 52,891 26 23,795
10/04/2022 2.38 2.29 2.32 35,144 22 15,254
03/04/2022 2.33 2.25 2.33 32,065 34 14,074
27/03/2022 2.29 2.22 2.29 99,343 68 43,873
20/03/2022 2.28 2.25 2.25 2,336 8 1,030
13/03/2022 2.29 2.21 2.29 15,579 29 6,859
06/03/2022 2.27 2.20 2.27 77,965 49 34,810
27/02/2022 2.27 2.20 2.20 2,223 2 1,010
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2009 1.47 1.40 1.47 61,779 140 43,299
01/07/2009 1.50 1.40 1.45 133,561 160 93,907
01/06/2009 1.54 1.43 1.51 274,615 204 186,134
03/05/2009 1.54 1.44 1.48 548,566 296 373,807
01/04/2009 1.65 1.47 1.51 605,889 572 389,947
01/03/2009 1.62 1.46 1.46 1,047,498 684 697,411
01/02/2009 1.64 1.52 1.57 495,748 438 311,860
04/01/2009 1.71 1.52 1.61 622,991 702 388,705
01/12/2008 1.84 1.43 1.50 564,490 513 342,780
02/11/2008 2.00 1.54 1.67 829,587 562 467,900
05/10/2008 2.33 1.54 1.81 1,588,651 774 823,309
01/09/2008 2.90 2.10 2.36 3,559,751 1,527 1,391,420
03/08/2008 3.18 2.40 2.83 18,063,043 5,887 6,361,831
01/07/2008 2.83 1.62 2.83 18,060,219 5,680 9,001,613
01/06/2008 1.82 1.25 1.64 9,798,133 3,535 6,308,086
04/05/2008 1.41 1.22 1.25 572,892 543 430,842
01/04/2008 1.41 1.33 1.34 1,637,290 619 1,205,886
02/03/2008 1.78 1.33 1.40 6,859,748 2,896 4,423,328
02/02/2008 1.51 1.37 1.49 1,925,833 1,354 1,323,691
02/01/2008 1.42 1.33 1.39 434,192 358 319,656
Download XLSX