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 |
|---|---|---|---|---|---|---|
| 28/12/2025 | 2.02 | 2.02 | 2.02 | 404 | 1 | 200 |
| 24/12/2025 | 2.02 | 2.00 | 2.00 | 8,276 | 7 | 4,130 |
| 22/12/2025 | 2.02 | 2.00 | 2.02 | 6,817 | 12 | 3,392 |
| 21/12/2025 | 1.98 | 1.95 | 1.98 | 5,853 | 14 | 2,987 |
| 18/12/2025 | 1.95 | 1.95 | 1.95 | 2,391 | 5 | 1,226 |
| 17/12/2025 | 1.95 | 1.93 | 1.95 | 3,128 | 5 | 1,616 |
| 16/12/2025 | 1.97 | 1.95 | 1.96 | 492 | 4 | 252 |
| 15/12/2025 | 1.95 | 1.94 | 1.94 | 1,483 | 3 | 763 |
| 14/12/2025 | 1.97 | 1.95 | 1.97 | 2,227 | 8 | 1,137 |
| 10/12/2025 | 1.95 | 1.92 | 1.95 | 1,881 | 3 | 970 |
| 09/12/2025 | 1.93 | 1.89 | 1.89 | 6,181 | 6 | 3,270 |
| 08/12/2025 | 1.95 | 1.89 | 1.89 | 3,295 | 14 | 1,700 |
| 07/12/2025 | 1.94 | 1.88 | 1.94 | 5,225 | 13 | 2,725 |
| 04/12/2025 | 1.87 | 1.87 | 1.87 | 842 | 2 | 450 |
| 03/12/2025 | 1.87 | 1.87 | 1.87 | 411 | 2 | 220 |
| 02/12/2025 | 1.87 | 1.87 | 1.87 | 542 | 1 | 290 |
| 01/12/2025 | 1.89 | 1.85 | 1.85 | 4,526 | 7 | 2,431 |
| 30/11/2025 | 1.87 | 1.87 | 1.87 | 568 | 1 | 304 |
| 26/11/2025 | 1.85 | 1.85 | 1.85 | 435 | 4 | 235 |
| 25/11/2025 | 1.85 | 1.84 | 1.84 | 1,758 | 10 | 955 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2024 | 1.15 | 1.11 | 1.15 | 16,425 | 14 | 14,563 |
| 31/12/2023 | 1.17 | 1.10 | 1.17 | 11,081 | 28 | 9,833 |
| 24/12/2023 | 1.13 | 1.12 | 1.13 | 2,137 | 10 | 1,908 |
| 17/12/2023 | 1.13 | 1.11 | 1.12 | 351 | 5 | 313 |
| 10/12/2023 | 1.13 | 1.10 | 1.12 | 10,831 | 30 | 9,716 |
| 03/12/2023 | 1.10 | 1.07 | 1.09 | 16,629 | 30 | 15,368 |
| 26/11/2023 | 1.09 | 1.07 | 1.07 | 643 | 4 | 601 |
| 19/11/2023 | 1.09 | 1.06 | 1.06 | 2,609 | 9 | 2,425 |
| 12/11/2023 | 1.07 | 1.04 | 1.07 | 904 | 6 | 859 |
| 05/11/2023 | 1.11 | 1.07 | 1.09 | 2,585 | 6 | 2,414 |
| 29/10/2023 | 1.14 | 1.08 | 1.08 | 9,452 | 24 | 8,469 |
| 22/10/2023 | 1.11 | 1.07 | 1.11 | 9,500 | 18 | 8,759 |
| 15/10/2023 | 1.10 | 1.07 | 1.10 | 3,357 | 9 | 3,137 |
| 08/10/2023 | 1.10 | 1.07 | 1.10 | 2,995 | 6 | 2,762 |
| 24/09/2023 | 1.12 | 1.08 | 1.12 | 1,473 | 6 | 1,353 |
| 17/09/2023 | 1.10 | 1.06 | 1.10 | 1,304 | 10 | 1,224 |
| 10/09/2023 | 1.12 | 1.07 | 1.08 | 1,222 | 15 | 1,135 |
| 03/09/2023 | 1.12 | 1.08 | 1.12 | 365 | 5 | 335 |
| 27/08/2023 | 1.09 | 1.05 | 1.08 | 2,954 | 19 | 2,782 |
| 20/08/2023 | 1.10 | 1.06 | 1.08 | 399 | 5 | 370 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2015 | 2.33 | 2.33 | 2.33 | 1,165 | 1 | 500 |
| 01/12/2014 | 2.50 | 2.20 | 2.35 | 348,516 | 119 | 143,490 |
| 02/11/2014 | 2.25 | 2.20 | 2.20 | 3,485 | 3 | 1,550 |
| 01/10/2014 | 2.25 | 2.25 | 2.25 | 1,238 | 2 | 550 |
| 01/09/2014 | 2.40 | 2.14 | 2.40 | 35,752 | 19 | 16,412 |
| 03/08/2014 | 2.18 | 2.15 | 2.15 | 12,767 | 15 | 5,925 |
| 01/07/2014 | 2.69 | 2.31 | 2.31 | 1,994 | 5 | 841 |
| 01/06/2014 | 2.65 | 2.00 | 2.65 | 212,649 | 177 | 96,139 |
| 04/05/2014 | 2.20 | 2.04 | 2.04 | 5,092 | 6 | 2,438 |
| 01/04/2014 | 2.35 | 2.17 | 2.17 | 1,123 | 8 | 480 |
| 02/03/2014 | 2.35 | 2.30 | 2.35 | 446 | 4 | 193 |
| 02/02/2014 | 2.46 | 2.40 | 2.40 | 1,518 | 4 | 628 |
| 02/01/2014 | 2.45 | 2.30 | 2.45 | 3,779 | 6 | 1,577 |
| 01/12/2013 | 2.64 | 2.29 | 2.64 | 417,692 | 151 | 163,599 |
| 03/11/2013 | 2.21 | 2.21 | 2.21 | 73 | 1 | 33 |
| 01/10/2013 | 2.29 | 2.09 | 2.29 | 34,047 | 14 | 15,295 |
| 01/09/2013 | 2.25 | 2.15 | 2.25 | 132,824 | 33 | 60,229 |
| 01/08/2013 | 2.25 | 2.15 | 2.15 | 8,610 | 19 | 3,900 |
| 01/07/2013 | 2.42 | 2.20 | 2.21 | 1,076 | 6 | 471 |
| 02/06/2013 | 2.64 | 2.20 | 2.55 | 112,769 | 58 | 44,855 |