Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 01/10/2026
MarketSecond
High Price0.75
Last Closing0.74
No. of Transactions4
SectorDiversified Financial Services
Low Price0.74
Opening Price0.74
No. of Shares1,505
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded1,129

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/10/2023 0.43 0.43 0.43 1,716 3 3,990
05/10/2023 0.43 0.43 0.43 21 1 49
04/10/2023 0.43 0.43 0.43 1,720 2 4,000
02/10/2023 0.43 0.43 0.43 859 2 1,997
01/10/2023 0.44 0.43 0.44 8,854 4 20,590
20/09/2023 0.45 0.45 0.45 90 1 200
19/09/2023 0.43 0.43 0.43 11 2 25
17/09/2023 0.45 0.44 0.44 15,190 13 34,500
11/09/2023 0.46 0.44 0.46 2,205 2 5,010
10/09/2023 0.44 0.44 0.44 137 2 312
07/09/2023 0.46 0.44 0.45 10,810 11 24,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/03/2019 0.42 0.38 0.39 12,240 47 31,800
03/03/2019 0.40 0.36 0.40 16,931 42 44,639
24/02/2019 0.36 0.35 0.35 23,671 50 67,571
17/02/2019 0.36 0.34 0.36 50,274 66 147,074
10/02/2019 0.36 0.35 0.35 11,000 26 31,314
03/02/2019 0.37 0.35 0.37 9,294 19 26,202
27/01/2019 0.37 0.36 0.37 41,312 41 114,750
20/01/2019 0.38 0.36 0.37 130,318 6 352,479
13/01/2019 0.38 0.35 0.38 29,049 51 80,286
06/01/2019 0.39 0.37 0.37 21,226 45 56,996
30/12/2018 0.39 0.34 0.39 42,027 74 115,591
23/12/2018 0.37 0.35 0.35 23,971 51 66,780
16/12/2018 0.38 0.36 0.37 71,602 47 197,545
09/12/2018 0.39 0.37 0.38 22,058 33 58,540
02/12/2018 0.40 0.37 0.39 210,044 146 545,910
25/11/2018 0.43 0.38 0.38 85,027 95 214,745
18/11/2018 0.51 0.45 0.45 108,313 44 235,539
11/11/2018 0.57 0.53 0.53 106,711 93 196,216
04/11/2018 0.57 0.53 0.56 149,521 149 269,586
28/10/2018 0.57 0.54 0.55 138,510 99 251,933
Download Table