Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 19/05/2024
MarketSecond
High Price0.43
Last Closing0.44
No. of Transactions1
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares3
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/EN
Value Traded1

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 0.69 0.66 0.69 17,339 7 25,780
24/03/2022 0.69 0.67 0.67 23,620 6 35,000
17/03/2022 0.71 0.70 0.70 2,810 3 4,000
16/03/2022 0.72 0.70 0.72 145,952 21 206,960
15/03/2022 0.72 0.71 0.72 3,946 3 5,550
14/03/2022 0.73 0.71 0.71 17,973 14 25,032
13/03/2022 0.74 0.73 0.73 83,230 9 114,000
10/03/2022 0.74 0.72 0.74 3,101 8 4,248
09/03/2022 0.75 0.73 0.74 7,807 6 10,550
08/03/2022 0.76 0.73 0.76 4,673 12 6,330
07/03/2022 0.74 0.70 0.74 7,381 11 10,250
06/03/2022 0.72 0.70 0.71 3,292 9 4,700
03/03/2022 0.72 0.70 0.71 8,509 7 12,010
02/03/2022 0.72 0.69 0.72 11,422 9 16,174
01/03/2022 0.73 0.71 0.71 18,648 28 26,100
28/02/2022 0.74 0.73 0.74 11,869 23 16,150
27/02/2022 0.75 0.73 0.75 2,723 8 3,720
24/02/2022 0.75 0.72 0.75 10,771 26 14,800
23/02/2022 0.75 0.73 0.75 73,633 36 99,866
22/02/2022 0.74 0.71 0.74 71,102 55 98,430
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/07/2017 0.71 0.70 0.71 147,388 68 210,017
29/06/2017 0.70 0.69 0.70 56,283 26 80,990
18/06/2017 0.71 0.68 0.70 84,679 100 122,844
11/06/2017 0.70 0.57 0.69 473,153 92 723,697
04/06/2017 0.57 0.54 0.57 69,267 33 123,065
28/05/2017 0.53 0.51 0.53 172,013 12 324,644
21/05/2017 0.53 0.51 0.52 39,290 11 75,551
14/05/2017 0.53 0.50 0.53 117,835 17 228,772
07/05/2017 0.51 0.50 0.50 19,407 19 38,200
01/05/2017 0.51 0.50 0.50 11,338 10 22,450
23/04/2017 0.51 0.50 0.50 582,798 14 1,143,462
16/04/2017 0.51 0.49 0.50 291,939 22 583,860
09/04/2017 0.49 0.48 0.49 8,147 12 16,820
02/04/2017 0.50 0.49 0.49 373 4 750
26/03/2017 0.50 0.49 0.50 789 5 1,600
19/03/2017 0.50 0.49 0.50 202,290 12 409,688
12/03/2017 0.48 0.47 0.48 125,180 4 261,000
05/03/2017 0.48 0.47 0.48 48,708 5 101,495
26/02/2017 0.48 0.47 0.47 459,026 6 956,533
19/02/2017 0.48 0.48 0.48 48,336 3 100,700
Download Table