Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 29/04/2026
MarketSecond
High Price0.73
Last Closing0.72
No. of Transactions3
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares3,187
Div4.11
Change0.01
Closing Price0.73
Average Price0.73
P/E8.05
Value Traded2,326

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/03/2023 0.48 0.48 0.48 720 2 1,500
01/03/2023 0.48 0.48 0.48 720 2 1,500
28/02/2023 0.48 0.48 0.48 3 1 7
23/02/2023 0.48 0.48 0.48 960 2 2,000
22/02/2023 0.49 0.49 0.49 10,780 21 22,000
19/02/2023 0.50 0.50 0.50 508 1 1,015
16/02/2023 0.48 0.48 0.48 4,980 2 10,375
15/02/2023 0.49 0.49 0.49 15,608 8 31,853
14/02/2023 0.49 0.49 0.49 3,014 6 6,150
08/02/2023 0.49 0.49 0.49 497 2 1,015
07/02/2023 0.50 0.50 0.50 250 1 500
01/02/2023 0.50 0.48 0.50 1,646 3 3,328
31/01/2023 0.48 0.48 0.48 15,580 7 32,458
30/01/2023 0.50 0.50 0.50 1,000 1 2,000
26/01/2023 0.52 0.50 0.52 1,746 4 3,400
25/01/2023 0.50 0.50 0.50 1,000 1 2,000
24/01/2023 0.50 0.48 0.48 735 2 1,489
23/01/2023 0.49 0.49 0.49 348 2 710
22/01/2023 0.48 0.47 0.48 215 3 450
18/01/2023 0.47 0.47 0.47 5,029 7 10,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/04/2018 0.65 0.62 0.65 93,959 7 151,500
15/04/2018 0.65 0.65 0.65 201,630 4 310,200
08/04/2018 0.69 0.68 0.68 158,577 7 233,200
01/04/2018 0.69 0.65 0.68 73,371 15 107,950
25/03/2018 0.70 0.65 0.69 838,476 24 1,199,800
18/03/2018 0.70 0.65 0.66 138,121 10 203,120
11/03/2018 0.70 0.69 0.70 173 2 250
04/03/2018 0.70 0.70 0.70 823,375 8 1,176,250
25/02/2018 0.70 0.68 0.68 93,906 14 137,350
18/02/2018 0.70 0.67 0.70 144,728 12 209,370
11/02/2018 0.70 0.67 0.68 102,028 9 150,400
04/02/2018 0.70 0.70 0.70 1,260,700 6 1,801,000
28/01/2018 0.70 0.66 0.70 152,080 11 222,200
21/01/2018 0.70 0.64 0.69 84,103 10 123,750
14/01/2018 0.67 0.67 0.67 445,550 4 665,000
07/01/2018 0.68 0.67 0.68 924,824 11 1,360,800
31/12/2017 0.71 0.67 0.69 178,504 6 261,450
24/12/2017 0.68 0.67 0.68 135,204 5 200,300
17/12/2017 0.68 0.68 0.68 840,820 5 1,236,500
10/12/2017 0.70 0.67 0.68 33,328 10 48,600
Download Table