SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions1
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares5,000
Div0.00
Change0.00
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded2,200
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/08/2023 | 0.43 | 0.43 | 0.43 | 3 | 1 | 7 |
10/08/2023 | 0.42 | 0.42 | 0.42 | 2 | 1 | 5 |
08/08/2023 | 0.44 | 0.43 | 0.44 | 948 | 5 | 2,200 |
07/08/2023 | 0.42 | 0.42 | 0.42 | 37 | 1 | 88 |
06/08/2023 | 0.43 | 0.42 | 0.42 | 27,410 | 36 | 65,191 |
03/08/2023 | 0.44 | 0.42 | 0.42 | 101 | 3 | 236 |
02/08/2023 | 0.43 | 0.43 | 0.43 | 2,150 | 1 | 5,000 |
01/08/2023 | 0.42 | 0.42 | 0.42 | 5 | 1 | 12 |
27/07/2023 | 0.43 | 0.43 | 0.43 | 8,081 | 12 | 18,793 |
24/07/2023 | 0.44 | 0.44 | 0.44 | 20,249 | 17 | 46,020 |
20/07/2023 | 0.45 | 0.45 | 0.45 | 1,125 | 6 | 2,500 |
18/07/2023 | 0.46 | 0.45 | 0.45 | 2,730 | 3 | 6,000 |
17/07/2023 | 0.46 | 0.46 | 0.46 | 506 | 2 | 1,100 |
16/07/2023 | 0.46 | 0.46 | 0.46 | 19,458 | 6 | 42,300 |
13/07/2023 | 0.47 | 0.47 | 0.47 | 2,350 | 1 | 5,000 |
10/07/2023 | 0.47 | 0.47 | 0.47 | 1,457 | 6 | 3,100 |
04/07/2023 | 0.49 | 0.49 | 0.49 | 490 | 1 | 1,000 |
02/07/2023 | 0.47 | 0.47 | 0.47 | 474 | 8 | 1,008 |
26/06/2023 | 0.50 | 0.49 | 0.49 | 1,660 | 4 | 3,350 |
25/06/2023 | 0.48 | 0.45 | 0.48 | 239 | 4 | 511 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/09/2022 | 0.54 | 0.52 | 0.53 | 32,235 | 35 | 61,550 |
04/09/2022 | 0.56 | 0.53 | 0.55 | 28,188 | 28 | 51,880 |
28/08/2022 | 0.58 | 0.56 | 0.56 | 4,008 | 21 | 7,039 |
21/08/2022 | 0.59 | 0.56 | 0.57 | 123,813 | 48 | 219,240 |
14/08/2022 | 0.58 | 0.55 | 0.55 | 700 | 3 | 1,250 |
07/08/2022 | 0.59 | 0.55 | 0.56 | 30,311 | 19 | 52,982 |
31/07/2022 | 0.59 | 0.57 | 0.57 | 7,726 | 8 | 13,360 |
24/07/2022 | 0.60 | 0.58 | 0.58 | 15,532 | 12 | 26,493 |
17/07/2022 | 0.60 | 0.59 | 0.59 | 7,246 | 14 | 12,190 |
13/07/2022 | 0.59 | 0.59 | 0.59 | 2,714 | 3 | 4,600 |
03/07/2022 | 0.59 | 0.57 | 0.59 | 26,242 | 35 | 44,829 |
26/06/2022 | 0.58 | 0.57 | 0.57 | 8,814 | 22 | 15,370 |
19/06/2022 | 0.59 | 0.57 | 0.58 | 69,579 | 56 | 120,607 |
12/06/2022 | 0.59 | 0.59 | 0.59 | 33,102 | 29 | 56,105 |
05/06/2022 | 0.61 | 0.59 | 0.59 | 34,534 | 30 | 58,464 |
29/05/2022 | 0.61 | 0.58 | 0.58 | 156,564 | 62 | 267,396 |
22/05/2022 | 0.60 | 0.59 | 0.60 | 1,801 | 4 | 3,010 |
15/05/2022 | 0.64 | 0.59 | 0.59 | 42,833 | 48 | 70,903 |
08/05/2022 | 0.65 | 0.61 | 0.63 | 16,129 | 27 | 25,294 |
24/04/2022 | 0.64 | 0.61 | 0.64 | 26,950 | 24 | 43,199 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2017 | 0.71 | 0.54 | 0.70 | 683,383 | 251 | 1,050,596 |
01/05/2017 | 0.53 | 0.50 | 0.53 | 359,882 | 69 | 689,617 |
02/04/2017 | 0.51 | 0.48 | 0.50 | 883,257 | 52 | 1,744,892 |
01/03/2017 | 0.50 | 0.47 | 0.50 | 787,547 | 29 | 1,629,366 |
01/02/2017 | 0.49 | 0.47 | 0.48 | 610,078 | 67 | 1,250,922 |
02/01/2017 | 0.49 | 0.47 | 0.49 | 705,599 | 30 | 1,471,520 |
01/12/2016 | 0.48 | 0.44 | 0.48 | 434,812 | 39 | 924,086 |
01/11/2016 | 0.46 | 0.44 | 0.46 | 141,165 | 59 | 313,625 |
03/10/2016 | 0.46 | 0.44 | 0.45 | 49,422 | 16 | 110,103 |
01/09/2016 | 0.44 | 0.41 | 0.44 | 325,126 | 28 | 755,860 |
01/08/2016 | 0.45 | 0.42 | 0.43 | 32,273 | 8 | 75,127 |
03/07/2016 | 0.44 | 0.42 | 0.43 | 513,201 | 20 | 1,179,859 |
01/06/2016 | 0.44 | 0.42 | 0.44 | 49,696 | 8 | 113,000 |
02/05/2016 | 0.45 | 0.45 | 0.45 | 68,611 | 12 | 152,469 |
03/04/2016 | 0.49 | 0.45 | 0.45 | 157,129 | 36 | 337,310 |
01/03/2016 | 0.47 | 0.44 | 0.47 | 8,887 | 22 | 19,338 |
01/02/2016 | 0.46 | 0.42 | 0.45 | 48,755 | 85 | 110,048 |
03/01/2016 | 0.49 | 0.41 | 0.44 | 33,882 | 44 | 75,690 |
01/12/2015 | 0.43 | 0.41 | 0.43 | 71,926 | 14 | 171,400 |
01/11/2015 | 0.44 | 0.40 | 0.44 | 39,805 | 32 | 96,208 |