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 |
|---|---|---|---|---|---|---|
| 14/07/2025 | 1.53 | 1.53 | 1.53 | 612 | 2 | 400 |
| 13/07/2025 | 1.53 | 1.53 | 1.53 | 3,978 | 2 | 2,600 |
| 09/07/2025 | 1.50 | 1.50 | 1.50 | 300 | 2 | 200 |
| 08/07/2025 | 1.54 | 1.49 | 1.54 | 3,150 | 9 | 2,100 |
| 06/07/2025 | 1.50 | 1.50 | 1.50 | 4,500 | 1 | 3,000 |
| 03/07/2025 | 1.47 | 1.47 | 1.47 | 1,029 | 2 | 700 |
| 01/07/2025 | 1.50 | 1.50 | 1.50 | 750 | 1 | 500 |
| 30/06/2025 | 1.50 | 1.50 | 1.50 | 2,025 | 1 | 1,350 |
| 29/06/2025 | 1.51 | 1.50 | 1.50 | 3,456 | 3 | 2,301 |
| 24/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 18/06/2025 | 1.56 | 1.50 | 1.56 | 508 | 4 | 338 |
| 17/06/2025 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
| 15/06/2025 | 1.49 | 1.48 | 1.49 | 447 | 5 | 300 |
| 12/06/2025 | 1.58 | 1.52 | 1.58 | 9,457 | 7 | 6,114 |
| 11/06/2025 | 1.57 | 1.54 | 1.57 | 3,934 | 5 | 2,525 |
| 04/06/2025 | 1.60 | 1.54 | 1.54 | 5,723 | 8 | 3,622 |
| 03/06/2025 | 1.59 | 1.40 | 1.59 | 12,252 | 19 | 8,350 |
| 02/06/2025 | 1.50 | 1.40 | 1.50 | 3,851 | 5 | 2,700 |
| 01/06/2025 | 1.40 | 1.39 | 1.40 | 2,365 | 2 | 1,700 |
| 29/05/2025 | 1.38 | 1.38 | 1.38 | 7,590 | 7 | 5,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/11/2021 | 0.81 | 0.75 | 0.80 | 10,659 | 29 | 13,500 |
| 31/10/2021 | 0.77 | 0.67 | 0.77 | 33,208 | 67 | 45,486 |
| 24/10/2021 | 0.65 | 0.64 | 0.65 | 648 | 3 | 1,000 |
| 10/10/2021 | 0.69 | 0.65 | 0.67 | 7,993 | 16 | 12,000 |
| 03/10/2021 | 0.63 | 0.62 | 0.62 | 782 | 3 | 1,250 |
| 26/09/2021 | 0.66 | 0.63 | 0.63 | 1,203 | 9 | 1,896 |
| 19/09/2021 | 0.65 | 0.64 | 0.65 | 21,840 | 28 | 33,840 |
| 12/09/2021 | 0.64 | 0.64 | 0.64 | 640 | 1 | 1,000 |
| 05/09/2021 | 0.64 | 0.64 | 0.64 | 294 | 1 | 459 |
| 29/08/2021 | 0.64 | 0.62 | 0.63 | 2,079 | 9 | 3,253 |
| 22/08/2021 | 0.64 | 0.63 | 0.63 | 1,525 | 8 | 2,410 |
| 15/08/2021 | 0.64 | 0.63 | 0.64 | 3,655 | 4 | 5,800 |
| 08/08/2021 | 0.64 | 0.63 | 0.63 | 2,579 | 8 | 4,080 |
| 01/08/2021 | 0.64 | 0.63 | 0.63 | 1,285 | 7 | 2,030 |
| 25/07/2021 | 0.64 | 0.63 | 0.64 | 5,637 | 11 | 8,837 |
| 18/07/2021 | 0.65 | 0.65 | 0.65 | 650 | 2 | 1,000 |
| 11/07/2021 | 0.66 | 0.62 | 0.66 | 2,688 | 13 | 4,187 |
| 04/07/2021 | 0.64 | 0.63 | 0.63 | 1,232 | 4 | 1,950 |
| 27/06/2021 | 0.66 | 0.62 | 0.66 | 41,366 | 30 | 66,200 |
| 20/06/2021 | 0.72 | 0.65 | 0.65 | 19,768 | 17 | 29,450 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2006 | 2.23 | 1.95 | 2.02 | 21,015 | 33 | 9,840 |
| 01/08/2006 | 2.15 | 1.95 | 2.07 | 9,791 | 22 | 4,772 |
| 02/07/2006 | 2.18 | 1.86 | 2.10 | 30,601 | 34 | 15,202 |
| 01/06/2006 | 2.18 | 1.87 | 2.05 | 33,173 | 55 | 16,250 |
| 01/05/2006 | 2.36 | 2.18 | 2.18 | 96,352 | 71 | 42,282 |
| 02/04/2006 | 3.07 | 2.31 | 2.45 | 62,737 | 79 | 22,655 |
| 01/03/2006 | 3.13 | 2.76 | 3.05 | 401,022 | 174 | 133,194 |
| 01/02/2006 | 3.19 | 2.91 | 3.14 | 645,211 | 257 | 210,864 |
| 02/01/2006 | 3.00 | 2.85 | 2.94 | 225,955 | 60 | 76,152 |