SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 26/03/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions3
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares650
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded286
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/12/2022 | 0.46 | 0.46 | 0.46 | 83 | 1 | 181 |
11/12/2022 | 0.48 | 0.47 | 0.48 | 142 | 2 | 300 |
08/12/2022 | 0.48 | 0.46 | 0.48 | 112 | 3 | 237 |
07/12/2022 | 0.48 | 0.45 | 0.48 | 12,804 | 9 | 28,355 |
06/12/2022 | 0.46 | 0.45 | 0.46 | 1,031 | 10 | 2,255 |
05/12/2022 | 0.44 | 0.44 | 0.44 | 1,760 | 15 | 4,000 |
04/12/2022 | 0.44 | 0.44 | 0.44 | 1 | 1 | 3 |
01/12/2022 | 0.44 | 0.44 | 0.44 | 2 | 1 | 5 |
29/11/2022 | 0.44 | 0.44 | 0.44 | 66 | 1 | 150 |
28/11/2022 | 0.44 | 0.44 | 0.44 | 18,448 | 20 | 41,927 |
27/11/2022 | 0.44 | 0.44 | 0.44 | 2 | 1 | 4 |
24/11/2022 | 0.44 | 0.44 | 0.44 | 88 | 1 | 200 |
23/11/2022 | 0.44 | 0.44 | 0.44 | 224 | 3 | 510 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/08/2020 | 0.36 | 0.33 | 0.36 | 122,698 | 106 | 353,970 |
23/08/2020 | 0.34 | 0.33 | 0.34 | 39,117 | 39 | 118,515 |
16/08/2020 | 0.33 | 0.31 | 0.33 | 10,396 | 21 | 32,700 |
09/08/2020 | 0.33 | 0.31 | 0.32 | 13,579 | 21 | 43,404 |
04/08/2020 | 0.33 | 0.32 | 0.33 | 3,560 | 11 | 11,120 |
26/07/2020 | 0.33 | 0.32 | 0.33 | 43,103 | 41 | 134,675 |
19/07/2020 | 0.34 | 0.32 | 0.33 | 51,707 | 61 | 157,143 |
12/07/2020 | 0.33 | 0.32 | 0.33 | 32,096 | 33 | 100,175 |
05/07/2020 | 0.33 | 0.32 | 0.33 | 71,139 | 103 | 219,908 |
28/06/2020 | 0.33 | 0.32 | 0.33 | 14,168 | 37 | 43,809 |
21/06/2020 | 0.34 | 0.33 | 0.33 | 25,667 | 50 | 77,736 |
14/06/2020 | 0.34 | 0.33 | 0.34 | 37,312 | 64 | 113,047 |
07/06/2020 | 0.36 | 0.33 | 0.34 | 232,061 | 215 | 677,948 |
31/05/2020 | 0.35 | 0.32 | 0.35 | 220,999 | 172 | 662,876 |
26/05/2020 | 0.34 | 0.33 | 0.33 | 24,579 | 29 | 74,450 |
17/05/2020 | 0.36 | 0.34 | 0.35 | 1,643 | 7 | 4,757 |
10/05/2020 | 0.37 | 0.37 | 0.37 | 185 | 1 | 500 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/01/2009 | 0.76 | 0.53 | 0.66 | 588,937 | 627 | 847,735 |
01/12/2008 | 0.60 | 0.52 | 0.55 | 124,821 | 180 | 232,134 |
02/11/2008 | 0.83 | 0.49 | 0.59 | 408,722 | 567 | 614,540 |
05/10/2008 | 1.00 | 0.67 | 0.78 | 569,681 | 569 | 673,559 |
01/09/2008 | 1.13 | 0.97 | 1.03 | 111,605 | 322 | 107,361 |
03/08/2008 | 1.26 | 1.09 | 1.13 | 600,189 | 619 | 512,337 |
01/07/2008 | 1.44 | 1.17 | 1.21 | 1,349,460 | 1,367 | 1,022,104 |
01/06/2008 | 1.54 | 1.31 | 1.42 | 4,428,377 | 4,257 | 3,032,445 |