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 |
|---|---|---|---|---|---|---|
| 29/03/2026 | 2.18 | 2.18 | 2.18 | 2,182 | 3 | 1,001 |
| 25/03/2026 | 2.18 | 2.18 | 2.18 | 1,090 | 2 | 500 |
| 24/03/2026 | 2.18 | 2.18 | 2.18 | 7,887 | 5 | 3,618 |
| 19/03/2026 | 2.20 | 2.18 | 2.20 | 1,152 | 2 | 524 |
| 18/03/2026 | 2.18 | 2.18 | 2.18 | 1,744 | 2 | 800 |
| 16/03/2026 | 2.18 | 2.12 | 2.12 | 10,628 | 13 | 4,969 |
| 12/03/2026 | 2.20 | 2.20 | 2.20 | 1,100 | 3 | 500 |
| 11/03/2026 | 2.16 | 2.16 | 2.16 | 834 | 3 | 386 |
| 09/03/2026 | 2.15 | 2.15 | 2.15 | 1,075 | 2 | 500 |
| 05/03/2026 | 2.15 | 2.15 | 2.15 | 172 | 5 | 80 |
| 04/03/2026 | 2.15 | 2.15 | 2.15 | 86 | 2 | 40 |
| 03/03/2026 | 2.15 | 2.15 | 2.15 | 65 | 2 | 30 |
| 02/03/2026 | 2.15 | 2.15 | 2.15 | 2,406 | 5 | 1,119 |
| 01/03/2026 | 2.15 | 2.15 | 2.15 | 4,236 | 7 | 1,970 |
| 25/02/2026 | 2.16 | 2.15 | 2.15 | 923 | 5 | 429 |
| 23/02/2026 | 2.15 | 2.14 | 2.15 | 2,790 | 7 | 1,299 |
| 22/02/2026 | 2.22 | 2.19 | 2.19 | 12,458 | 17 | 5,685 |
| 19/02/2026 | 2.26 | 2.21 | 2.26 | 1,894 | 7 | 855 |
| 18/02/2026 | 2.31 | 2.20 | 2.26 | 12,960 | 19 | 5,750 |
| 17/02/2026 | 2.20 | 2.19 | 2.19 | 49,817 | 22 | 22,645 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.24 | 1.20 | 1.24 | 18 | 2 | 15 |
| 27/10/2024 | 1.24 | 1.20 | 1.24 | 9,724 | 24 | 8,050 |
| 13/10/2024 | 1.21 | 1.17 | 1.21 | 331 | 8 | 277 |
| 06/10/2024 | 1.21 | 1.16 | 1.21 | 1,489 | 11 | 1,270 |
| 29/09/2024 | 1.20 | 1.15 | 1.20 | 3,315 | 21 | 2,835 |
| 22/09/2024 | 1.20 | 1.17 | 1.20 | 440 | 4 | 375 |
| 15/09/2024 | 1.21 | 1.17 | 1.21 | 254 | 4 | 215 |
| 08/09/2024 | 1.21 | 1.19 | 1.21 | 5,944 | 18 | 4,988 |
| 01/09/2024 | 1.24 | 1.20 | 1.21 | 11,110 | 18 | 9,115 |
| 25/08/2024 | 1.23 | 1.19 | 1.22 | 863 | 13 | 714 |
| 18/08/2024 | 1.24 | 1.16 | 1.23 | 4,014 | 20 | 3,331 |
| 11/08/2024 | 1.23 | 1.17 | 1.22 | 1,151 | 11 | 972 |
| 04/08/2024 | 1.24 | 1.19 | 1.24 | 177 | 4 | 147 |
| 28/07/2024 | 1.26 | 1.21 | 1.24 | 30,987 | 35 | 25,116 |
| 21/07/2024 | 1.25 | 1.20 | 1.25 | 17,457 | 12 | 14,328 |
| 14/07/2024 | 1.21 | 1.20 | 1.21 | 2,357 | 6 | 1,950 |
| 08/07/2024 | 1.22 | 1.21 | 1.21 | 6,695 | 14 | 5,500 |
| 30/06/2024 | 1.22 | 1.22 | 1.22 | 964 | 2 | 790 |
| 23/06/2024 | 1.29 | 1.22 | 1.22 | 1,507 | 5 | 1,210 |
| 10/06/2024 | 1.29 | 1.29 | 1.29 | 232 | 1 | 180 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2018 | 1.07 | 0.98 | 0.98 | 15,005 | 36 | 14,747 |
| 01/04/2018 | 1.16 | 1.01 | 1.06 | 8,607 | 26 | 8,093 |
| 01/03/2018 | 1.19 | 1.12 | 1.19 | 6,083 | 46 | 5,307 |
| 01/02/2018 | 1.22 | 1.15 | 1.16 | 20,039 | 34 | 16,790 |
| 02/01/2018 | 1.21 | 1.14 | 1.17 | 3,530 | 8 | 3,050 |
| 03/12/2017 | 1.20 | 1.11 | 1.16 | 50,328 | 86 | 43,536 |
| 01/11/2017 | 1.23 | 1.17 | 1.18 | 7,189 | 48 | 6,080 |
| 01/10/2017 | 1.27 | 1.17 | 1.22 | 10,058 | 26 | 8,302 |
| 05/09/2017 | 1.34 | 1.24 | 1.27 | 14,220 | 37 | 11,116 |
| 01/08/2017 | 1.38 | 1.16 | 1.34 | 79,896 | 203 | 61,918 |
| 02/07/2017 | 1.25 | 1.12 | 1.25 | 14,761 | 40 | 12,732 |
| 01/06/2017 | 1.17 | 1.11 | 1.11 | 6,572 | 13 | 5,724 |
| 01/05/2017 | 1.19 | 1.09 | 1.15 | 14,693 | 34 | 13,124 |
| 02/04/2017 | 1.28 | 1.10 | 1.25 | 37,483 | 111 | 31,340 |
| 01/03/2017 | 1.32 | 1.10 | 1.28 | 101,933 | 267 | 83,061 |
| 01/02/2017 | 1.13 | 1.00 | 1.10 | 112,521 | 281 | 105,775 |
| 02/01/2017 | 1.03 | 1.00 | 1.02 | 2,706 | 26 | 2,650 |
| 01/12/2016 | 1.13 | 1.02 | 1.04 | 26,823 | 102 | 25,410 |
| 01/11/2016 | 1.34 | 1.12 | 1.13 | 26,639 | 95 | 22,060 |
| 03/10/2016 | 1.40 | 1.35 | 1.40 | 2,064 | 6 | 1,490 |