Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 15/06/2026
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions2
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares717
Div4.17
Change0.00
Closing Price0.72
Average Price0.72
P/E7.89
Value Traded516

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/03/2024 0.43 0.43 0.43 301 2 700
14/03/2024 0.43 0.43 0.43 108 1 250
13/03/2024 0.43 0.43 0.43 43 1 100
04/03/2024 0.44 0.44 0.44 132 1 300
29/02/2024 0.43 0.43 0.43 95 2 220
28/02/2024 0.43 0.43 0.43 6,811 8 15,840
27/02/2024 0.44 0.44 0.44 4 1 10
26/02/2024 0.43 0.43 0.43 4,392 7 10,215
20/02/2024 0.44 0.43 0.44 14,962 17 34,563
18/02/2024 0.44 0.44 0.44 506 5 1,150
15/02/2024 0.45 0.44 0.45 442 3 1,000
11/02/2024 0.43 0.43 0.43 3,743 3 8,705
06/02/2024 0.43 0.43 0.43 3,204 9 7,450
05/02/2024 0.43 0.43 0.43 7,109 12 16,533
01/02/2024 0.43 0.43 0.43 43 1 100
30/01/2024 0.43 0.43 0.43 51 1 118
28/01/2024 0.43 0.43 0.43 2,150 4 5,000
23/01/2024 0.44 0.43 0.44 1,271 6 2,948
17/01/2024 0.43 0.43 0.43 5 1 11
15/01/2024 0.43 0.43 0.43 16 1 37
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/12/2020 0.61 0.59 0.60 27,634 30 46,214
13/12/2020 0.61 0.58 0.61 38,524 66 65,113
06/12/2020 0.62 0.57 0.59 100,649 99 168,998
29/11/2020 0.65 0.56 0.63 300,435 286 502,400
22/11/2020 0.55 0.49 0.55 52,021 102 98,503
15/11/2020 0.58 0.51 0.51 37,372 69 66,878
08/11/2020 0.54 0.51 0.54 22,866 21 43,747
01/11/2020 0.51 0.49 0.51 30,310 28 59,902
11/10/2020 0.38 0.36 0.38 21,595 33 58,766
04/10/2020 0.36 0.35 0.36 20,437 23 57,550
27/09/2020 0.37 0.35 0.35 24,730 37 69,024
20/09/2020 0.37 0.36 0.36 21,114 59 58,125
13/09/2020 0.39 0.35 0.36 39,009 62 106,905
06/09/2020 0.38 0.35 0.38 289,133 302 776,964
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
Download Table