ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 29/10/2026
MarketFirst
High Price2.26
Last Closing2.27
No. of Transactions13
SectorEngineering and Construction
Low Price2.20
Opening Price2.26
No. of Shares2,560
Div5.45
Change-0.07
Closing Price2.20
Average Price2.21
P/E8.03
Value Traded5,666
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2026 | 2.21 | 2.20 | 2.20 | 11,551 | 11 | 5,250 |
| 27/09/2026 | 2.20 | 2.20 | 2.20 | 1,100 | 2 | 500 |
| 24/09/2026 | 2.21 | 2.21 | 2.21 | 35 | 1 | 16 |
| 23/09/2026 | 2.21 | 2.20 | 2.20 | 5,981 | 8 | 2,716 |
| 21/09/2026 | 2.22 | 2.22 | 2.22 | 8,880 | 3 | 4,000 |
| 17/09/2026 | 2.23 | 2.20 | 2.23 | 9,031 | 12 | 4,067 |
| 15/09/2026 | 2.23 | 2.23 | 2.23 | 2,103 | 1 | 943 |
| 14/09/2026 | 2.27 | 2.27 | 2.27 | 129 | 1 | 57 |
| 09/09/2026 | 2.24 | 2.23 | 2.23 | 2,235 | 5 | 1,000 |
| 08/09/2026 | 2.23 | 2.23 | 2.23 | 1,557 | 6 | 698 |
| 07/09/2026 | 2.23 | 2.23 | 2.23 | 7,359 | 8 | 3,300 |
| 06/09/2026 | 2.23 | 2.23 | 2.23 | 20,079 | 12 | 9,004 |
| 03/09/2026 | 2.24 | 2.23 | 2.23 | 8,580 | 5 | 3,845 |
| 02/09/2026 | 2.24 | 2.24 | 2.24 | 918 | 2 | 410 |
| 01/09/2026 | 2.24 | 2.24 | 2.24 | 224 | 2 | 100 |
| 31/08/2026 | 2.24 | 2.24 | 2.24 | 314 | 1 | 140 |
| 27/08/2026 | 2.25 | 2.23 | 2.23 | 11,598 | 7 | 5,200 |
| 26/08/2026 | 2.28 | 2.26 | 2.28 | 567 | 4 | 250 |
| 23/08/2026 | 2.29 | 2.25 | 2.25 | 507 | 4 | 223 |
| 20/08/2026 | 2.31 | 2.24 | 2.30 | 22,916 | 12 | 10,101 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2026 | 2.27 | 2.18 | 2.23 | 21,360 | 20 | 9,605 |
| 31/05/2026 | 2.23 | 2.18 | 2.22 | 4,779 | 10 | 2,170 |
| 24/05/2026 | 2.25 | 2.22 | 2.25 | 4,479 | 8 | 2,013 |
| 17/05/2026 | 2.29 | 2.17 | 2.19 | 56,308 | 63 | 25,745 |
| 10/05/2026 | 2.30 | 2.21 | 2.24 | 6,598 | 14 | 2,944 |
| 03/05/2026 | 2.35 | 2.30 | 2.35 | 3,148 | 21 | 1,355 |
| 26/04/2026 | 2.45 | 2.20 | 2.20 | 7,896 | 36 | 3,418 |
| 19/04/2026 | 2.32 | 2.12 | 2.18 | 12,707 | 9 | 5,830 |
| 12/04/2026 | 2.11 | 2.05 | 2.11 | 885 | 5 | 427 |
| 05/04/2026 | 2.14 | 2.02 | 2.14 | 1,117 | 6 | 552 |
| 29/03/2026 | 2.18 | 2.18 | 2.18 | 2,182 | 3 | 1,001 |
| 24/03/2026 | 2.18 | 2.18 | 2.18 | 8,977 | 7 | 4,118 |
| 15/03/2026 | 2.20 | 2.12 | 2.20 | 13,524 | 17 | 6,293 |
| 08/03/2026 | 2.20 | 2.15 | 2.20 | 3,009 | 8 | 1,386 |
| 01/03/2026 | 2.15 | 2.15 | 2.15 | 6,964 | 21 | 3,239 |
| 22/02/2026 | 2.22 | 2.14 | 2.15 | 16,170 | 29 | 7,413 |
| 15/02/2026 | 2.31 | 2.14 | 2.26 | 102,064 | 87 | 46,352 |
| 08/02/2026 | 2.15 | 2.03 | 2.14 | 51,879 | 74 | 24,842 |
| 01/02/2026 | 2.14 | 2.00 | 2.08 | 31,422 | 17 | 14,966 |
| 25/01/2026 | 2.10 | 2.04 | 2.04 | 12,624 | 17 | 6,166 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.39 | 1.28 | 1.37 | 62,484 | 87 | 46,492 |
| 02/01/2025 | 1.37 | 1.20 | 1.32 | 86,988 | 160 | 67,657 |
| 01/12/2024 | 1.24 | 1.18 | 1.18 | 21,621 | 59 | 18,029 |
| 03/11/2024 | 1.24 | 1.20 | 1.22 | 28,364 | 58 | 23,328 |
| 01/10/2024 | 1.24 | 1.16 | 1.24 | 12,227 | 51 | 10,172 |
| 01/09/2024 | 1.24 | 1.15 | 1.19 | 20,380 | 57 | 16,953 |
| 01/08/2024 | 1.24 | 1.16 | 1.22 | 6,205 | 48 | 5,164 |
| 01/07/2024 | 1.26 | 1.20 | 1.24 | 58,460 | 69 | 47,684 |
| 02/06/2024 | 1.30 | 1.22 | 1.22 | 20,135 | 29 | 15,703 |
| 01/05/2024 | 1.30 | 1.20 | 1.24 | 30,244 | 69 | 24,377 |
| 01/04/2024 | 1.33 | 1.15 | 1.33 | 21,378 | 32 | 17,670 |
| 03/03/2024 | 1.36 | 1.15 | 1.20 | 58,756 | 127 | 46,005 |
| 01/02/2024 | 1.22 | 1.13 | 1.20 | 84,323 | 87 | 70,954 |
| 02/01/2024 | 1.17 | 1.10 | 1.13 | 28,298 | 45 | 25,041 |
| 03/12/2023 | 1.13 | 1.07 | 1.13 | 38,278 | 93 | 34,687 |
| 01/11/2023 | 1.12 | 1.04 | 1.07 | 8,261 | 29 | 7,699 |
| 01/10/2023 | 1.14 | 1.07 | 1.13 | 23,783 | 53 | 21,727 |
| 03/09/2023 | 1.12 | 1.06 | 1.12 | 4,363 | 36 | 4,047 |
| 01/08/2023 | 1.12 | 1.05 | 1.08 | 10,099 | 48 | 9,297 |
| 02/07/2023 | 1.19 | 1.10 | 1.13 | 32,477 | 127 | 28,466 |