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 |
|---|---|---|---|---|---|---|
| 09/07/2026 | 2.24 | 2.24 | 2.24 | 112 | 1 | 50 |
| 08/07/2026 | 2.26 | 2.26 | 2.26 | 2,260 | 3 | 1,000 |
| 07/07/2026 | 2.24 | 2.24 | 2.24 | 448 | 1 | 200 |
| 06/07/2026 | 2.26 | 2.26 | 2.26 | 2,484 | 7 | 1,099 |
| 05/07/2026 | 2.26 | 2.26 | 2.26 | 2,260 | 5 | 1,000 |
| 02/07/2026 | 2.25 | 2.20 | 2.25 | 8,043 | 12 | 3,600 |
| 01/07/2026 | 2.24 | 2.24 | 2.24 | 1,142 | 3 | 510 |
| 25/06/2026 | 2.28 | 2.22 | 2.22 | 664 | 4 | 299 |
| 18/06/2026 | 2.23 | 2.22 | 2.23 | 1,247 | 3 | 560 |
| 17/06/2026 | 2.29 | 2.27 | 2.27 | 6,866 | 17 | 3,022 |
| 11/06/2026 | 2.23 | 2.23 | 2.23 | 3,445 | 7 | 1,545 |
| 10/06/2026 | 2.23 | 2.23 | 2.23 | 169 | 1 | 76 |
| 09/06/2026 | 2.27 | 2.20 | 2.27 | 13,760 | 5 | 6,183 |
| 08/06/2026 | 2.22 | 2.18 | 2.21 | 3,985 | 7 | 1,801 |
| 04/06/2026 | 2.22 | 2.22 | 2.22 | 289 | 1 | 130 |
| 02/06/2026 | 2.21 | 2.21 | 2.21 | 1,392 | 4 | 630 |
| 31/05/2026 | 2.23 | 2.18 | 2.23 | 3,098 | 5 | 1,410 |
| 24/05/2026 | 2.25 | 2.22 | 2.25 | 4,479 | 8 | 2,013 |
| 21/05/2026 | 2.19 | 2.18 | 2.19 | 1,767 | 4 | 810 |
| 20/05/2026 | 2.19 | 2.17 | 2.18 | 18,726 | 16 | 8,589 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2025 | 1.62 | 1.54 | 1.62 | 27,727 | 39 | 17,776 |
| 24/08/2025 | 1.55 | 1.53 | 1.54 | 12,216 | 19 | 7,937 |
| 17/08/2025 | 1.59 | 1.53 | 1.55 | 28,378 | 38 | 18,295 |
| 10/08/2025 | 1.57 | 1.51 | 1.54 | 107,018 | 99 | 70,214 |
| 03/08/2025 | 1.57 | 1.52 | 1.55 | 29,359 | 29 | 18,959 |
| 27/07/2025 | 1.62 | 1.55 | 1.57 | 13,306 | 36 | 8,368 |
| 20/07/2025 | 1.55 | 1.51 | 1.51 | 4,857 | 11 | 3,214 |
| 13/07/2025 | 1.56 | 1.53 | 1.56 | 4,904 | 7 | 3,201 |
| 06/07/2025 | 1.54 | 1.49 | 1.50 | 7,950 | 12 | 5,300 |
| 29/06/2025 | 1.51 | 1.47 | 1.47 | 7,260 | 7 | 4,851 |
| 22/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 15/06/2025 | 1.56 | 1.48 | 1.56 | 2,454 | 10 | 1,638 |
| 11/06/2025 | 1.58 | 1.52 | 1.58 | 13,392 | 12 | 8,639 |
| 01/06/2025 | 1.60 | 1.39 | 1.54 | 24,191 | 34 | 16,372 |
| 26/05/2025 | 1.38 | 1.36 | 1.38 | 12,954 | 12 | 9,400 |
| 18/05/2025 | 1.38 | 1.33 | 1.38 | 17,766 | 29 | 13,161 |
| 11/05/2025 | 1.37 | 1.36 | 1.36 | 1,552 | 2 | 1,140 |
| 04/05/2025 | 1.36 | 1.32 | 1.36 | 6,124 | 9 | 4,562 |
| 20/04/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 13/04/2025 | 1.37 | 1.35 | 1.37 | 3,963 | 9 | 2,934 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 0.69 | 0.62 | 0.68 | 12,123 | 28 | 18,250 |
| 01/09/2021 | 0.66 | 0.63 | 0.63 | 23,977 | 39 | 37,195 |
| 01/08/2021 | 0.64 | 0.62 | 0.63 | 11,124 | 36 | 17,573 |
| 01/07/2021 | 0.66 | 0.62 | 0.64 | 11,888 | 35 | 18,624 |
| 01/06/2021 | 0.75 | 0.62 | 0.66 | 83,790 | 76 | 129,360 |
| 02/05/2021 | 0.66 | 0.62 | 0.64 | 2,889 | 12 | 4,530 |
| 01/04/2021 | 0.66 | 0.62 | 0.65 | 77,137 | 10 | 124,350 |
| 01/03/2021 | 0.71 | 0.66 | 0.68 | 6,796 | 25 | 9,835 |
| 01/02/2021 | 0.70 | 0.63 | 0.66 | 3,596 | 15 | 5,606 |
| 03/01/2021 | 0.70 | 0.64 | 0.69 | 7,827 | 23 | 11,770 |
| 01/12/2020 | 0.66 | 0.57 | 0.66 | 32,739 | 74 | 54,559 |
| 01/11/2020 | 0.65 | 0.61 | 0.62 | 2,654 | 17 | 4,210 |
| 01/10/2020 | 0.68 | 0.61 | 0.64 | 2,936 | 19 | 4,454 |
| 01/09/2020 | 0.70 | 0.66 | 0.66 | 7,445 | 19 | 11,090 |
| 04/08/2020 | 0.71 | 0.62 | 0.70 | 6,723 | 27 | 9,835 |
| 01/07/2020 | 0.63 | 0.60 | 0.61 | 5,469 | 12 | 8,896 |
| 01/06/2020 | 0.69 | 0.61 | 0.63 | 8,046 | 25 | 12,699 |
| 10/05/2020 | 0.71 | 0.69 | 0.69 | 2,311 | 6 | 3,300 |
| 01/03/2020 | 0.72 | 0.69 | 0.72 | 1,119 | 6 | 1,560 |
| 02/02/2020 | 0.73 | 0.70 | 0.73 | 8,708 | 13 | 12,150 |