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 |
|---|---|---|---|---|---|---|
| 16/02/2026 | 2.23 | 2.19 | 2.21 | 21,234 | 21 | 9,602 |
| 15/02/2026 | 2.18 | 2.14 | 2.18 | 16,160 | 18 | 7,500 |
| 12/02/2026 | 2.15 | 2.08 | 2.14 | 34,250 | 44 | 16,209 |
| 11/02/2026 | 2.08 | 2.04 | 2.08 | 8,914 | 11 | 4,350 |
| 09/02/2026 | 2.04 | 2.03 | 2.03 | 5,451 | 9 | 2,683 |
| 08/02/2026 | 2.04 | 2.04 | 2.04 | 3,264 | 10 | 1,600 |
| 05/02/2026 | 2.08 | 2.08 | 2.08 | 104 | 1 | 50 |
| 04/02/2026 | 2.12 | 2.12 | 2.12 | 19,080 | 1 | 9,000 |
| 03/02/2026 | 2.14 | 2.08 | 2.12 | 7,072 | 8 | 3,359 |
| 02/02/2026 | 2.05 | 2.02 | 2.04 | 2,448 | 4 | 1,207 |
| 01/02/2026 | 2.04 | 2.00 | 2.04 | 2,718 | 3 | 1,350 |
| 27/01/2026 | 2.04 | 2.04 | 2.04 | 204 | 1 | 100 |
| 26/01/2026 | 2.08 | 2.04 | 2.04 | 10,837 | 12 | 5,300 |
| 25/01/2026 | 2.10 | 2.05 | 2.10 | 1,583 | 4 | 766 |
| 21/01/2026 | 2.10 | 2.05 | 2.10 | 147 | 3 | 70 |
| 11/01/2026 | 2.10 | 2.10 | 2.10 | 840 | 2 | 400 |
| 08/01/2026 | 2.05 | 2.05 | 2.05 | 808 | 4 | 394 |
| 04/01/2026 | 2.05 | 2.00 | 2.05 | 6,012 | 4 | 3,006 |
| 31/12/2025 | 2.02 | 2.00 | 2.00 | 2,256 | 6 | 1,125 |
| 29/12/2025 | 2.03 | 2.02 | 2.03 | 708 | 2 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2024 | 1.30 | 1.24 | 1.29 | 18,396 | 23 | 14,313 |
| 26/05/2024 | 1.24 | 1.21 | 1.24 | 993 | 4 | 820 |
| 19/05/2024 | 1.26 | 1.24 | 1.26 | 1,873 | 7 | 1,510 |
| 12/05/2024 | 1.26 | 1.20 | 1.24 | 13,018 | 29 | 10,512 |
| 05/05/2024 | 1.30 | 1.21 | 1.22 | 14,361 | 29 | 11,535 |
| 28/04/2024 | 1.33 | 1.24 | 1.33 | 2,917 | 12 | 2,282 |
| 21/04/2024 | 1.27 | 1.18 | 1.27 | 11,226 | 11 | 9,343 |
| 14/04/2024 | 1.21 | 1.19 | 1.19 | 6,257 | 5 | 5,195 |
| 07/04/2024 | 1.20 | 1.15 | 1.20 | 242 | 2 | 210 |
| 31/03/2024 | 1.20 | 1.15 | 1.15 | 2,644 | 6 | 2,299 |
| 24/03/2024 | 1.25 | 1.21 | 1.21 | 1,333 | 5 | 1,100 |
| 17/03/2024 | 1.36 | 1.26 | 1.27 | 13,800 | 41 | 10,273 |
| 10/03/2024 | 1.34 | 1.26 | 1.32 | 14,898 | 45 | 11,261 |
| 03/03/2024 | 1.28 | 1.21 | 1.28 | 26,818 | 32 | 21,712 |
| 25/02/2024 | 1.21 | 1.18 | 1.20 | 28,762 | 24 | 23,971 |
| 18/02/2024 | 1.22 | 1.17 | 1.18 | 3,199 | 7 | 2,718 |
| 11/02/2024 | 1.22 | 1.13 | 1.21 | 52,363 | 56 | 44,265 |
| 28/01/2024 | 1.14 | 1.12 | 1.13 | 1,609 | 5 | 1,433 |
| 21/01/2024 | 1.15 | 1.15 | 1.15 | 2,253 | 5 | 1,959 |
| 14/01/2024 | 1.15 | 1.12 | 1.15 | 5,260 | 11 | 4,635 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2016 | 1.41 | 1.25 | 1.35 | 6,084,880 | 52 | 4,697,870 |
| 01/08/2016 | 1.31 | 1.22 | 1.25 | 13,712 | 33 | 10,722 |
| 03/07/2016 | 1.37 | 1.30 | 1.35 | 1,580 | 11 | 1,195 |
| 01/06/2016 | 1.40 | 1.34 | 1.38 | 10,837 | 15 | 7,910 |
| 02/05/2016 | 1.41 | 1.33 | 1.35 | 28,401 | 51 | 20,670 |
| 03/04/2016 | 1.50 | 1.38 | 1.48 | 23,478 | 37 | 16,309 |
| 01/03/2016 | 1.52 | 1.28 | 1.47 | 118,809 | 281 | 86,252 |
| 01/02/2016 | 1.39 | 1.28 | 1.31 | 16,327 | 67 | 12,278 |
| 03/01/2016 | 1.46 | 1.26 | 1.36 | 85,029 | 358 | 63,130 |
| 01/12/2015 | 1.74 | 1.46 | 1.46 | 318,550 | 551 | 195,857 |
| 01/11/2015 | 1.72 | 1.60 | 1.67 | 49,268 | 84 | 29,527 |
| 01/10/2015 | 1.74 | 1.65 | 1.69 | 5,916 | 24 | 3,513 |
| 01/09/2015 | 1.78 | 1.70 | 1.78 | 2,334 | 14 | 1,347 |
| 02/08/2015 | 1.91 | 1.75 | 1.75 | 26,617 | 54 | 14,629 |
| 01/07/2015 | 2.04 | 1.89 | 1.95 | 1,862 | 12 | 943 |
| 01/06/2015 | 2.21 | 1.86 | 2.20 | 221,326 | 247 | 107,237 |
| 03/05/2015 | 2.17 | 2.00 | 2.00 | 5,051 | 9 | 2,400 |
| 01/04/2015 | 2.30 | 2.20 | 2.25 | 6,223 | 6 | 2,745 |
| 01/03/2015 | 2.36 | 2.18 | 2.20 | 18,445 | 23 | 8,056 |
| 01/02/2015 | 2.33 | 2.16 | 2.33 | 35,548 | 39 | 15,985 |