Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 22/05/2024
MarketSecond
High Price0.43
Last Closing0.43
No. of Transactions2
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares1,720
Div0.00
Change0.00
Closing Price0.43
Average Price0.43
P/EN
Value Traded740

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/04/2022 0.63 0.61 0.61 5,295 9 8,660
26/04/2022 0.63 0.63 0.63 158 1 250
24/04/2022 0.63 0.63 0.63 2,205 2 3,500
21/04/2022 0.65 0.64 0.65 2,250 5 3,515
20/04/2022 0.64 0.63 0.64 3,529 6 5,600
19/04/2022 0.66 0.64 0.66 4,190 6 6,500
17/04/2022 0.66 0.66 0.66 3,300 1 5,000
14/04/2022 0.67 0.65 0.67 5,538 7 8,351
13/04/2022 0.64 0.58 0.64 9,296 11 15,452
12/04/2022 0.61 0.58 0.61 2,732 8 4,605
11/04/2022 0.59 0.58 0.59 3,512 4 6,020
10/04/2022 0.61 0.61 0.61 3 1 5
06/04/2022 0.59 0.59 0.59 11,822 10 20,037
05/04/2022 0.61 0.61 0.61 9,760 4 16,000
04/04/2022 0.62 0.62 0.62 12,400 4 20,000
03/04/2022 0.67 0.64 0.65 2,600 3 4,000
29/03/2022 0.67 0.64 0.67 5,197 6 8,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
12/11/2017 0.71 0.68 0.71 65,437 12 93,050
05/11/2017 0.71 0.68 0.71 194,673 37 277,821
29/10/2017 0.71 0.70 0.70 213,098 7 304,426
22/10/2017 0.71 0.70 0.71 1,075,317 17 1,533,988
15/10/2017 0.71 0.68 0.71 67,262 33 94,741
08/10/2017 0.72 0.71 0.71 144,280 6 202,500
01/10/2017 0.72 0.70 0.72 512,080 5 711,247
24/09/2017 0.73 0.70 0.72 709,636 6 972,123
17/09/2017 0.73 0.71 0.71 120,437 24 167,679
10/09/2017 0.73 0.70 0.73 199,270 42 276,598
05/09/2017 0.72 0.70 0.72 1,059,618 13 1,492,601
27/08/2017 0.72 0.70 0.72 136,286 36 192,175
20/08/2017 0.72 0.70 0.72 57,965 10 82,000
13/08/2017 0.72 0.70 0.72 1,168,090 69 1,645,630
06/08/2017 0.73 0.70 0.72 78,576 59 111,276
30/07/2017 0.72 0.69 0.71 1,132,246 39 1,639,711
23/07/2017 0.71 0.70 0.70 184,760 43 263,160
16/07/2017 0.71 0.70 0.71 31,420 24 44,867
Download Table