Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 03/03/2026
MarketSecond
High Price0.64
Last Closing0.65
No. of Transactions2
SectorDiversified Financial Services
Low Price0.62
Opening Price0.62
No. of Shares20
Div0.00
Change-0.01
Closing Price0.64
Average Price0.63
P/E7.06
Value Traded13

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/12/2025 0.63 0.62 0.63 652 3 1,050
23/12/2025 0.64 0.61 0.64 30,040 21 48,855
22/12/2025 0.67 0.64 0.64 9,665 22 15,005
21/12/2025 0.71 0.67 0.67 3,364 8 5,020
18/12/2025 0.71 0.70 0.70 3,543 8 5,061
16/12/2025 0.68 0.66 0.68 5,839 6 8,742
15/12/2025 0.69 0.69 0.69 10 2 15
14/12/2025 0.72 0.72 0.72 25 6 35
09/12/2025 0.75 0.72 0.75 7,740 3 10,600
08/12/2025 0.72 0.68 0.72 408 12 583
07/12/2025 0.69 0.68 0.69 224 13 325
04/12/2025 0.70 0.66 0.66 2,299 5 3,378
03/12/2025 0.70 0.69 0.69 2,280 7 3,290
02/12/2025 0.75 0.72 0.72 1,357 9 1,877
01/12/2025 0.79 0.73 0.75 5,310 13 7,155
30/11/2025 0.77 0.73 0.76 12,812 26 17,161
27/11/2025 0.75 0.70 0.74 4,829 16 6,760
26/11/2025 0.73 0.72 0.73 8,886 26 12,200
25/11/2025 0.70 0.67 0.70 11,527 25 16,706
24/11/2025 0.67 0.66 0.67 66 2 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2025 0.44 0.44 0.44 1,339 4 3,044
23/03/2025 0.46 0.46 0.46 1,357 2 2,950
16/03/2025 0.46 0.45 0.45 40 2 87
23/02/2025 0.45 0.45 0.45 50 1 110
16/02/2025 0.46 0.45 0.46 1,213 7 2,687
09/02/2025 0.48 0.45 0.45 92,636 29 200,298
02/02/2025 0.50 0.49 0.50 1,480 2 3,000
26/01/2025 0.49 0.48 0.49 511 5 1,050
05/01/2025 0.49 0.45 0.48 2,642 11 5,704
29/12/2024 0.49 0.45 0.49 17,275 7 35,794
15/12/2024 0.45 0.44 0.45 12,169 7 27,588
01/12/2024 0.45 0.45 0.45 900 1 2,000
24/11/2024 0.45 0.45 0.45 2,278 5 5,063
17/11/2024 0.44 0.44 0.44 103 2 234
10/11/2024 0.45 0.44 0.45 1,015 2 2,300
03/11/2024 0.44 0.44 0.44 176 1 400
27/10/2024 0.44 0.44 0.44 132 1 300
20/10/2024 0.43 0.43 0.43 17 1 40
13/10/2024 0.44 0.44 0.44 708 4 1,610
22/09/2024 0.44 0.43 0.44 1,718 13 3,946
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/10/2022 0.52 0.46 0.46 82,575 89 167,186
01/09/2022 0.57 0.49 0.50 99,605 124 190,257
01/08/2022 0.59 0.55 0.57 165,678 95 292,319
03/07/2022 0.60 0.57 0.57 52,304 65 89,112
01/06/2022 0.61 0.57 0.57 212,822 155 363,826
08/05/2022 0.65 0.58 0.58 150,534 123 253,323
03/04/2022 0.67 0.58 0.64 97,882 94 158,284
01/03/2022 0.76 0.64 0.67 373,043 165 527,124
01/02/2022 0.77 0.68 0.74 986,119 497 1,368,544
02/01/2022 0.69 0.65 0.68 165,025 74 246,331
01/12/2021 0.68 0.63 0.67 151,477 75 229,660
01/11/2021 0.70 0.57 0.64 207,685 217 329,246
03/10/2021 0.64 0.58 0.60 194,407 177 319,791
01/09/2021 0.71 0.60 0.63 325,993 255 492,169
01/08/2021 0.67 0.60 0.63 88,265 47 140,997
01/07/2021 0.73 0.65 0.70 308,525 122 446,840
01/06/2021 0.74 0.60 0.72 93,275 122 140,221
02/05/2021 0.63 0.56 0.62 109,624 61 185,941
01/04/2021 0.63 0.57 0.60 235,672 185 398,968
01/03/2021 0.65 0.56 0.59 570,352 461 944,740
Download Table