Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 07/05/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions3
SectorDiversified Financial Services
Low Price0.43
Opening Price0.44
No. of Shares587
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/EN
Value Traded255

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/06/2022 0.61 0.59 0.59 12,408 10 21,030
07/06/2022 0.60 0.59 0.60 6,797 5 11,520
06/06/2022 0.60 0.59 0.60 3,528 9 5,914
05/06/2022 0.60 0.59 0.59 11,800 6 20,000
02/06/2022 0.60 0.58 0.58 8,667 9 14,770
01/06/2022 0.60 0.59 0.60 58,126 9 98,510
31/05/2022 0.61 0.58 0.58 82,569 36 141,916
30/05/2022 0.61 0.59 0.61 7,202 8 12,200
24/05/2022 0.60 0.60 0.60 1,506 3 2,510
22/05/2022 0.59 0.59 0.59 295 1 500
19/05/2022 0.59 0.59 0.59 590 1 1,000
18/05/2022 0.60 0.59 0.59 2,970 5 5,000
17/05/2022 0.62 0.61 0.61 3,678 8 5,964
16/05/2022 0.61 0.59 0.60 20,417 21 34,089
15/05/2022 0.64 0.60 0.62 15,178 13 24,850
12/05/2022 0.63 0.61 0.63 2,493 7 4,004
11/05/2022 0.64 0.64 0.64 5,760 12 9,000
10/05/2022 0.64 0.64 0.64 826 5 1,290
08/05/2022 0.65 0.64 0.65 7,050 3 11,000
28/04/2022 0.64 0.62 0.64 19,292 12 30,789
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2018 0.69 0.65 0.68 73,371 15 107,950
25/03/2018 0.70 0.65 0.69 838,476 24 1,199,800
18/03/2018 0.70 0.65 0.66 138,121 10 203,120
11/03/2018 0.70 0.69 0.70 173 2 250
04/03/2018 0.70 0.70 0.70 823,375 8 1,176,250
25/02/2018 0.70 0.68 0.68 93,906 14 137,350
18/02/2018 0.70 0.67 0.70 144,728 12 209,370
11/02/2018 0.70 0.67 0.68 102,028 9 150,400
04/02/2018 0.70 0.70 0.70 1,260,700 6 1,801,000
28/01/2018 0.70 0.66 0.70 152,080 11 222,200
21/01/2018 0.70 0.64 0.69 84,103 10 123,750
14/01/2018 0.67 0.67 0.67 445,550 4 665,000
07/01/2018 0.68 0.67 0.68 924,824 11 1,360,800
31/12/2017 0.71 0.67 0.69 178,504 6 261,450
24/12/2017 0.68 0.67 0.68 135,204 5 200,300
17/12/2017 0.68 0.68 0.68 840,820 5 1,236,500
10/12/2017 0.70 0.67 0.68 33,328 10 48,600
03/12/2017 0.71 0.68 0.70 176,240 34 256,050
26/11/2017 0.71 0.70 0.71 188,502 10 265,700
19/11/2017 0.71 0.70 0.71 635,506 16 896,265
Download Table