SABAEK INVEST COMPANY P.L.C Historical
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 |
---|---|---|---|---|---|---|
04/05/2023 | 0.42 | 0.42 | 0.42 | 3 | 1 | 7 |
27/04/2023 | 0.42 | 0.42 | 0.42 | 420 | 2 | 1,000 |
26/04/2023 | 0.43 | 0.43 | 0.43 | 344 | 1 | 800 |
20/04/2023 | 0.44 | 0.41 | 0.44 | 6,641 | 10 | 16,190 |
18/04/2023 | 0.42 | 0.42 | 0.42 | 378 | 5 | 900 |
17/04/2023 | 0.43 | 0.43 | 0.43 | 59 | 2 | 137 |
16/04/2023 | 0.45 | 0.43 | 0.45 | 20,410 | 18 | 47,345 |
12/04/2023 | 0.44 | 0.43 | 0.44 | 562 | 2 | 1,300 |
10/04/2023 | 0.42 | 0.42 | 0.42 | 1,092 | 3 | 2,600 |
09/04/2023 | 0.42 | 0.42 | 0.42 | 2,200 | 2 | 5,238 |
05/04/2023 | 0.42 | 0.42 | 0.42 | 8,400 | 18 | 20,000 |
03/04/2023 | 0.42 | 0.41 | 0.42 | 1,684 | 3 | 4,009 |
30/03/2023 | 0.44 | 0.42 | 0.42 | 2,186 | 5 | 5,037 |
29/03/2023 | 0.45 | 0.42 | 0.44 | 1,038 | 4 | 2,400 |
28/03/2023 | 0.43 | 0.43 | 0.43 | 86 | 1 | 200 |
27/03/2023 | 0.42 | 0.41 | 0.42 | 17,146 | 4 | 41,801 |
26/03/2023 | 0.43 | 0.40 | 0.40 | 313 | 3 | 749 |
23/03/2023 | 0.41 | 0.41 | 0.41 | 410 | 1 | 1,000 |
22/03/2023 | 0.41 | 0.41 | 0.41 | 62 | 2 | 150 |
21/03/2023 | 0.44 | 0.43 | 0.43 | 1,082 | 3 | 2,504 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/12/2021 | 0.68 | 0.64 | 0.68 | 47,394 | 24 | 72,174 |
28/11/2021 | 0.65 | 0.63 | 0.64 | 13,886 | 23 | 21,703 |
21/11/2021 | 0.70 | 0.65 | 0.65 | 78,780 | 89 | 119,031 |
14/11/2021 | 0.65 | 0.59 | 0.65 | 84,354 | 58 | 135,909 |
07/11/2021 | 0.61 | 0.57 | 0.61 | 21,565 | 34 | 36,335 |
31/10/2021 | 0.62 | 0.58 | 0.59 | 27,022 | 40 | 45,396 |
24/10/2021 | 0.63 | 0.61 | 0.63 | 20,131 | 16 | 32,485 |
17/10/2021 | 0.64 | 0.62 | 0.62 | 18,340 | 21 | 29,156 |
10/10/2021 | 0.64 | 0.60 | 0.63 | 36,695 | 50 | 58,985 |
03/10/2021 | 0.63 | 0.58 | 0.59 | 108,082 | 74 | 180,590 |
26/09/2021 | 0.65 | 0.60 | 0.63 | 73,859 | 64 | 119,284 |
19/09/2021 | 0.67 | 0.63 | 0.66 | 7,813 | 27 | 12,208 |
12/09/2021 | 0.71 | 0.63 | 0.67 | 210,770 | 134 | 306,136 |
05/09/2021 | 0.63 | 0.60 | 0.63 | 21,800 | 18 | 34,960 |
29/08/2021 | 0.63 | 0.60 | 0.63 | 11,813 | 14 | 19,681 |
22/08/2021 | 0.63 | 0.60 | 0.61 | 24,143 | 11 | 39,044 |
15/08/2021 | 0.64 | 0.60 | 0.64 | 39,233 | 11 | 63,275 |
08/08/2021 | 0.65 | 0.62 | 0.65 | 7,384 | 9 | 11,878 |
01/08/2021 | 0.67 | 0.63 | 0.65 | 17,443 | 14 | 26,700 |
25/07/2021 | 0.70 | 0.67 | 0.70 | 43,963 | 19 | 63,140 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2014 | 0.56 | 0.48 | 0.51 | 165,602 | 184 | 318,732 |
02/01/2014 | 0.57 | 0.47 | 0.55 | 579,096 | 520 | 1,154,681 |
01/12/2013 | 0.51 | 0.46 | 0.48 | 561,939 | 196 | 1,175,147 |
03/11/2013 | 0.47 | 0.43 | 0.47 | 117,571 | 48 | 264,510 |
01/10/2013 | 0.50 | 0.43 | 0.46 | 197,062 | 155 | 439,052 |
01/09/2013 | 0.46 | 0.38 | 0.43 | 21,964 | 94 | 51,561 |
01/08/2013 | 0.46 | 0.41 | 0.41 | 162,561 | 68 | 387,942 |
01/07/2013 | 0.44 | 0.41 | 0.42 | 63,266 | 106 | 148,580 |
02/06/2013 | 0.49 | 0.44 | 0.45 | 189,452 | 189 | 412,249 |
01/05/2013 | 0.52 | 0.46 | 0.46 | 336,442 | 278 | 667,437 |
01/04/2013 | 0.66 | 0.49 | 0.52 | 1,348,968 | 1,009 | 2,348,597 |
03/03/2013 | 0.51 | 0.46 | 0.51 | 529,733 | 492 | 1,084,964 |
03/02/2013 | 0.51 | 0.44 | 0.48 | 868,145 | 836 | 1,792,223 |
02/01/2013 | 0.48 | 0.43 | 0.44 | 92,923 | 321 | 206,391 |
02/12/2012 | 0.48 | 0.42 | 0.42 | 75,452 | 217 | 167,696 |
01/11/2012 | 0.48 | 0.43 | 0.48 | 12,328 | 64 | 27,296 |
01/10/2012 | 0.44 | 0.39 | 0.44 | 7,186 | 45 | 17,207 |
02/09/2012 | 0.42 | 0.38 | 0.42 | 28,865 | 86 | 74,086 |
01/08/2012 | 0.46 | 0.40 | 0.41 | 20,198 | 69 | 48,046 |
01/07/2012 | 0.50 | 0.46 | 0.48 | 53,523 | 68 | 112,952 |