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
08/12/2022 0.48 0.46 0.48 112 3 237
07/12/2022 0.48 0.45 0.48 12,804 9 28,355
06/12/2022 0.46 0.45 0.46 1,031 10 2,255
05/12/2022 0.44 0.44 0.44 1,760 15 4,000
04/12/2022 0.44 0.44 0.44 1 1 3
01/12/2022 0.44 0.44 0.44 2 1 5
29/11/2022 0.44 0.44 0.44 66 1 150
28/11/2022 0.44 0.44 0.44 18,448 20 41,927
27/11/2022 0.44 0.44 0.44 2 1 4
24/11/2022 0.44 0.44 0.44 88 1 200
23/11/2022 0.44 0.44 0.44 224 3 510
22/11/2022 0.46 0.45 0.46 593 3 1,300
21/11/2022 0.44 0.44 0.44 8,800 5 20,000
17/11/2022 0.45 0.44 0.45 885 2 2,000
16/11/2022 0.45 0.45 0.45 315 2 700
15/11/2022 0.45 0.45 0.45 3,636 10 8,080
14/11/2022 0.44 0.44 0.44 1,760 4 4,000
10/11/2022 0.44 0.44 0.44 1,384 6 3,146
09/11/2022 0.44 0.44 0.44 220 2 500
08/11/2022 0.44 0.41 0.44 2,022 9 4,820
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/04/2017 0.49 0.48 0.49 8,147 12 16,820
02/04/2017 0.50 0.49 0.49 373 4 750
26/03/2017 0.50 0.49 0.50 789 5 1,600
19/03/2017 0.50 0.49 0.50 202,290 12 409,688
12/03/2017 0.48 0.47 0.48 125,180 4 261,000
05/03/2017 0.48 0.47 0.48 48,708 5 101,495
26/02/2017 0.48 0.47 0.47 459,026 6 956,533
19/02/2017 0.48 0.48 0.48 48,336 3 100,700
12/02/2017 0.48 0.47 0.48 13,594 7 28,750
05/02/2017 0.49 0.47 0.48 14,935 34 31,201
29/01/2017 0.49 0.47 0.49 522,697 39 1,069,852
22/01/2017 0.48 0.47 0.48 336,282 4 700,600
15/01/2017 0.48 0.48 0.48 105,624 4 220,050
08/01/2017 0.48 0.48 0.48 163 2 339
02/01/2017 0.48 0.48 0.48 225,600 1 470,000
26/12/2016 0.48 0.47 0.48 153,448 4 320,100
18/12/2016 0.47 0.47 0.47 9,445 5 20,095
11/12/2016 0.47 0.45 0.47 78,556 19 167,141
04/12/2016 0.47 0.44 0.47 193,364 11 416,750
27/11/2016 0.46 0.44 0.46 36,579 4 79,526
Download Table