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
04/07/2023 0.49 0.49 0.49 490 1 1,000
02/07/2023 0.47 0.47 0.47 474 8 1,008
26/06/2023 0.50 0.49 0.49 1,660 4 3,350
25/06/2023 0.48 0.45 0.48 239 4 511
22/06/2023 0.46 0.44 0.46 10,222 19 22,657
21/06/2023 0.44 0.44 0.44 440 1 1,000
19/06/2023 0.44 0.44 0.44 3,608 8 8,200
14/06/2023 0.44 0.44 0.44 489 4 1,111
13/06/2023 0.46 0.46 0.46 460 1 1,000
11/06/2023 0.47 0.47 0.47 5 1 10
08/06/2023 0.46 0.45 0.46 2,907 6 6,320
06/06/2023 0.44 0.44 0.44 346 1 787
05/06/2023 0.45 0.45 0.45 9 1 20
30/05/2023 0.45 0.45 0.45 40 2 88
29/05/2023 0.45 0.45 0.45 95 2 210
23/05/2023 0.44 0.44 0.44 2 1 5
21/05/2023 0.45 0.45 0.45 450 1 1,000
17/05/2023 0.46 0.45 0.46 910 2 2,000
16/05/2023 0.45 0.44 0.45 676 4 1,512
15/05/2023 0.43 0.43 0.43 258 1 601
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table