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
06/09/2023 0.44 0.44 0.44 29,697 44 67,493
04/09/2023 0.44 0.43 0.43 1,190 9 2,759
31/08/2023 0.43 0.42 0.42 70 2 164
29/08/2023 0.44 0.43 0.43 2,634 9 6,110
28/08/2023 0.45 0.44 0.44 238 3 530
27/08/2023 0.45 0.45 0.45 461 7 1,024
24/08/2023 0.44 0.42 0.44 17,586 17 41,113
21/08/2023 0.42 0.40 0.42 5,015 8 12,400
20/08/2023 0.42 0.42 0.42 375 1 893
17/08/2023 0.42 0.42 0.42 420 1 1,000
16/08/2023 0.42 0.42 0.42 3 1 7
15/08/2023 0.42 0.42 0.42 840 2 2,000
14/08/2023 0.42 0.42 0.42 5,250 10 12,500
13/08/2023 0.43 0.43 0.43 3 1 7
10/08/2023 0.42 0.42 0.42 2 1 5
08/08/2023 0.44 0.43 0.44 948 5 2,200
07/08/2023 0.42 0.42 0.42 37 1 88
06/08/2023 0.43 0.42 0.42 27,410 36 65,191
03/08/2023 0.44 0.42 0.42 101 3 236
02/08/2023 0.43 0.43 0.43 2,150 1 5,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/08/2019 0.38 0.37 0.38 108,334 129 291,591
18/08/2019 0.40 0.38 0.38 58,712 111 153,033
15/08/2019 0.38 0.38 0.38 190 1 500
04/08/2019 0.42 0.37 0.38 263,899 190 688,515
28/07/2019 0.43 0.40 0.42 28,536 101 70,020
21/07/2019 0.43 0.41 0.41 37,760 79 89,864
14/07/2019 0.46 0.42 0.44 128,865 92 293,448
07/07/2019 0.49 0.44 0.46 133,347 243 284,659
30/06/2019 0.45 0.40 0.45 43,242 87 101,380
23/06/2019 0.45 0.40 0.42 67,121 109 156,753
16/06/2019 0.42 0.37 0.42 95,192 160 240,130
10/06/2019 0.40 0.35 0.38 61,529 90 163,008
02/06/2019 0.36 0.35 0.36 2,819 8 8,050
26/05/2019 0.36 0.35 0.36 8,581 22 24,500
19/05/2019 0.36 0.35 0.35 7,219 21 20,620
12/05/2019 0.35 0.35 0.35 7,371 15 21,059
05/05/2019 0.36 0.35 0.36 23,151 23 66,026
28/04/2019 0.37 0.35 0.36 10,403 18 28,952
21/04/2019 0.40 0.36 0.37 103,011 116 276,960
14/04/2019 0.44 0.40 0.40 40,063 93 96,003
Download Table