Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 24/04/2024
MarketSecond
High Price0.43
Last Closing0.43
No. of Transactions1
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares20
Div0.00
Change0.00
Closing Price0.43
Average Price0.43
P/E60.52
Value Traded9

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/11/2022 0.46 0.45 0.46 593 3 1,300
21/11/2022 0.44 0.44 0.44 8,800 5 20,000
17/11/2022 0.45 0.44 0.45 885 2 2,000
16/11/2022 0.45 0.45 0.45 315 2 700
15/11/2022 0.45 0.45 0.45 3,636 10 8,080
14/11/2022 0.44 0.44 0.44 1,760 4 4,000
10/11/2022 0.44 0.44 0.44 1,384 6 3,146
09/11/2022 0.44 0.44 0.44 220 2 500
08/11/2022 0.44 0.41 0.44 2,022 9 4,820
07/11/2022 0.42 0.42 0.42 1,168 9 2,781
06/11/2022 0.45 0.44 0.44 78,793 72 178,950
03/11/2022 0.46 0.46 0.46 276 2 600
02/11/2022 0.46 0.46 0.46 4,355 10 9,467
01/11/2022 0.46 0.46 0.46 6,440 5 14,000
31/10/2022 0.46 0.46 0.46 460 1 1,000
30/10/2022 0.48 0.47 0.47 10,221 15 21,737
26/10/2022 0.50 0.49 0.49 268 2 537
25/10/2022 0.50 0.50 0.50 14,400 11 28,800
24/10/2022 0.50 0.50 0.50 1,250 1 2,500
23/10/2022 0.50 0.50 0.50 5,250 4 10,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2020 0.38 0.37 0.38 1,482 5 4,000
08/03/2020 0.43 0.38 0.38 101,566 115 257,302
01/03/2020 0.43 0.40 0.42 36,360 64 86,830
23/02/2020 0.43 0.39 0.42 251,207 190 619,321
16/02/2020 0.43 0.40 0.42 72,530 121 176,373
09/02/2020 0.43 0.41 0.41 140,385 263 337,883
02/02/2020 0.51 0.44 0.44 219,758 314 464,865
26/01/2020 0.50 0.48 0.48 112,232 84 228,739
19/01/2020 0.56 0.50 0.51 194,055 163 365,081
12/01/2020 0.56 0.53 0.55 252,827 135 461,497
05/01/2020 0.58 0.53 0.55 229,974 168 414,399
29/12/2019 0.53 0.48 0.52 91,021 88 178,972
22/12/2019 0.57 0.51 0.53 157,877 103 292,530
15/12/2019 0.59 0.52 0.57 671,147 523 1,209,105
08/12/2019 0.52 0.42 0.52 284,943 284 594,230
01/12/2019 0.43 0.40 0.43 14,045 71 33,648
24/11/2019 0.45 0.41 0.43 127,381 204 289,760
17/11/2019 0.45 0.41 0.44 89,878 189 207,472
10/11/2019 0.48 0.44 0.44 170,842 264 374,980
03/11/2019 0.44 0.38 0.44 158,453 160 382,105
Download Table