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
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
01/08/2023 0.42 0.42 0.42 5 1 12
27/07/2023 0.43 0.43 0.43 8,081 12 18,793
24/07/2023 0.44 0.44 0.44 20,249 17 46,020
20/07/2023 0.45 0.45 0.45 1,125 6 2,500
18/07/2023 0.46 0.45 0.45 2,730 3 6,000
17/07/2023 0.46 0.46 0.46 506 2 1,100
16/07/2023 0.46 0.46 0.46 19,458 6 42,300
13/07/2023 0.47 0.47 0.47 2,350 1 5,000
10/07/2023 0.47 0.47 0.47 1,457 6 3,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/10/2018 0.59 0.55 0.56 54,999 80 97,455
14/10/2018 0.61 0.57 0.58 198,342 133 338,556
07/10/2018 0.64 0.58 0.60 533,465 328 857,921
30/09/2018 0.65 0.61 0.63 1,095,501 112 1,751,755
23/09/2018 0.65 0.62 0.64 232,168 46 368,750
16/09/2018 0.63 0.60 0.63 304,534 20 490,700
09/09/2018 0.63 0.62 0.63 683 2 1,100
12/08/2018 0.65 0.61 0.65 63 2 100
05/08/2018 0.65 0.64 0.64 186,248 4 291,000
29/07/2018 0.65 0.63 0.65 48,366 11 76,550
15/07/2018 0.65 0.63 0.65 7,142 7 11,080
08/07/2018 0.65 0.62 0.62 17,353 12 27,705
01/07/2018 0.65 0.64 0.65 70,789 5 110,600
24/06/2018 0.67 0.65 0.66 111,775 11 169,870
17/06/2018 0.67 0.66 0.67 192,491 7 291,650
10/06/2018 0.67 0.65 0.67 108,684 6 165,200
03/06/2018 0.68 0.65 0.66 388,978 7 586,115
27/05/2018 0.68 0.66 0.68 334,780 9 500,111
20/05/2018 0.68 0.65 0.68 51,400 5 76,753
13/05/2018 0.68 0.62 0.68 134,330 9 210,550
Download Table