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
10/01/2024 0.43 0.43 0.43 32 1 75
09/01/2024 0.44 0.44 0.44 227 5 515
31/12/2023 0.43 0.43 0.43 501 1 1,164
28/12/2023 0.44 0.44 0.44 3,520 3 8,000
26/12/2023 0.43 0.43 0.43 4 1 9
21/12/2023 0.45 0.45 0.45 180 2 400
19/12/2023 0.44 0.44 0.44 1,672 5 3,800
14/12/2023 0.44 0.44 0.44 2,244 3 5,100
11/12/2023 0.44 0.44 0.44 3,300 6 7,500
07/12/2023 0.45 0.45 0.45 8,438 6 18,750
20/11/2023 0.44 0.44 0.44 2,266 5 5,150
14/11/2023 0.44 0.44 0.44 19,366 21 44,013
12/11/2023 0.43 0.43 0.43 16 1 37
09/11/2023 0.44 0.44 0.44 132 3 300
07/11/2023 0.44 0.44 0.44 6,600 15 15,000
06/11/2023 0.44 0.44 0.44 440 1 1,000
05/11/2023 0.44 0.44 0.44 456 2 1,037
02/11/2023 0.46 0.45 0.46 181 3 400
01/11/2023 0.44 0.44 0.44 2,398 6 5,450
31/10/2023 0.44 0.44 0.44 352 3 800
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/02/2020 0.43 0.39 0.42 251,207 190 619,321
16/02/2020 0.43 0.40 0.42 72,530 121 176,373
09/02/2020 0.43 0.41 0.41 140,385 263 337,883
02/02/2020 0.51 0.44 0.44 219,758 314 464,865
26/01/2020 0.50 0.48 0.48 112,232 84 228,739
19/01/2020 0.56 0.50 0.51 194,055 163 365,081
Download Table