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
21/04/2022 0.65 0.64 0.65 2,250 5 3,515
20/04/2022 0.64 0.63 0.64 3,529 6 5,600
19/04/2022 0.66 0.64 0.66 4,190 6 6,500
17/04/2022 0.66 0.66 0.66 3,300 1 5,000
14/04/2022 0.67 0.65 0.67 5,538 7 8,351
13/04/2022 0.64 0.58 0.64 9,296 11 15,452
12/04/2022 0.61 0.58 0.61 2,732 8 4,605
11/04/2022 0.59 0.58 0.59 3,512 4 6,020
10/04/2022 0.61 0.61 0.61 3 1 5
06/04/2022 0.59 0.59 0.59 11,822 10 20,037
05/04/2022 0.61 0.61 0.61 9,760 4 16,000
04/04/2022 0.62 0.62 0.62 12,400 4 20,000
03/04/2022 0.67 0.64 0.65 2,600 3 4,000
29/03/2022 0.67 0.64 0.67 5,197 6 8,100
28/03/2022 0.66 0.66 0.66 8,144 6 12,340
27/03/2022 0.69 0.66 0.69 17,339 7 25,780
24/03/2022 0.69 0.67 0.67 23,620 6 35,000
17/03/2022 0.71 0.70 0.70 2,810 3 4,000
16/03/2022 0.72 0.70 0.72 145,952 21 206,960
15/03/2022 0.72 0.71 0.72 3,946 3 5,550
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/10/2017 0.71 0.70 0.70 213,098 7 304,426
22/10/2017 0.71 0.70 0.71 1,075,317 17 1,533,988
15/10/2017 0.71 0.68 0.71 67,262 33 94,741
08/10/2017 0.72 0.71 0.71 144,280 6 202,500
01/10/2017 0.72 0.70 0.72 512,080 5 711,247
24/09/2017 0.73 0.70 0.72 709,636 6 972,123
17/09/2017 0.73 0.71 0.71 120,437 24 167,679
10/09/2017 0.73 0.70 0.73 199,270 42 276,598
05/09/2017 0.72 0.70 0.72 1,059,618 13 1,492,601
27/08/2017 0.72 0.70 0.72 136,286 36 192,175
20/08/2017 0.72 0.70 0.72 57,965 10 82,000
13/08/2017 0.72 0.70 0.72 1,168,090 69 1,645,630
06/08/2017 0.73 0.70 0.72 78,576 59 111,276
30/07/2017 0.72 0.69 0.71 1,132,246 39 1,639,711
23/07/2017 0.71 0.70 0.70 184,760 43 263,160
16/07/2017 0.71 0.70 0.71 31,420 24 44,867
09/07/2017 0.71 0.69 0.70 166,060 93 236,576
02/07/2017 0.71 0.70 0.71 147,388 68 210,017
29/06/2017 0.70 0.69 0.70 56,283 26 80,990
18/06/2017 0.71 0.68 0.70 84,679 100 122,844
Download Table