Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 15/06/2026
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions2
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares717
Div4.17
Change0.00
Closing Price0.72
Average Price0.72
P/E7.89
Value Traded516

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/04/2023 0.42 0.42 0.42 2,200 2 5,238
05/04/2023 0.42 0.42 0.42 8,400 18 20,000
03/04/2023 0.42 0.41 0.42 1,684 3 4,009
30/03/2023 0.44 0.42 0.42 2,186 5 5,037
29/03/2023 0.45 0.42 0.44 1,038 4 2,400
28/03/2023 0.43 0.43 0.43 86 1 200
27/03/2023 0.42 0.41 0.42 17,146 4 41,801
26/03/2023 0.43 0.40 0.40 313 3 749
23/03/2023 0.41 0.41 0.41 410 1 1,000
22/03/2023 0.41 0.41 0.41 62 2 150
21/03/2023 0.44 0.43 0.43 1,082 3 2,504
20/03/2023 0.45 0.43 0.43 20,861 41 48,476
19/03/2023 0.44 0.43 0.44 17,701 24 41,156
16/03/2023 0.43 0.43 0.43 344 1 800
15/03/2023 0.44 0.43 0.43 1,722 5 4,000
14/03/2023 0.45 0.45 0.45 405 2 900
13/03/2023 0.46 0.45 0.45 20,465 11 45,300
12/03/2023 0.47 0.47 0.47 3,076 3 6,544
09/03/2023 0.48 0.48 0.48 5,760 6 12,000
08/03/2023 0.49 0.49 0.49 49 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
06/05/2018 0.65 0.62 0.65 1,183,893 15 1,836,199
29/04/2018 0.65 0.62 0.65 362,190 10 570,600
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
Download Table