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
06/11/2022 0.45 0.44 0.44 78,793 72 178,950
03/11/2022 0.46 0.46 0.46 276 2 600
02/11/2022 0.46 0.46 0.46 4,355 10 9,467
01/11/2022 0.46 0.46 0.46 6,440 5 14,000
31/10/2022 0.46 0.46 0.46 460 1 1,000
30/10/2022 0.48 0.47 0.47 10,221 15 21,737
26/10/2022 0.50 0.49 0.49 268 2 537
25/10/2022 0.50 0.50 0.50 14,400 11 28,800
24/10/2022 0.50 0.50 0.50 1,250 1 2,500
23/10/2022 0.50 0.50 0.50 5,250 4 10,500
20/10/2022 0.50 0.50 0.50 5,825 4 11,650
18/10/2022 0.50 0.50 0.50 5,000 5 10,000
17/10/2022 0.52 0.50 0.50 65 3 126
12/10/2022 0.50 0.50 0.50 1,101 4 2,201
11/10/2022 0.51 0.50 0.51 2,551 5 5,100
09/10/2022 0.50 0.50 0.50 2,575 7 5,150
06/10/2022 0.50 0.50 0.50 300 1 600
05/10/2022 0.51 0.50 0.50 635 2 1,250
04/10/2022 0.51 0.50 0.50 377 2 750
03/10/2022 0.50 0.49 0.50 25,828 14 52,055
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/11/2016 0.45 0.45 0.45 60,607 3 134,683
13/11/2016 0.45 0.44 0.45 42,084 43 95,200
30/10/2016 0.45 0.44 0.44 1,895 9 4,216
23/10/2016 0.46 0.44 0.45 43,745 8 97,201
09/10/2016 0.44 0.44 0.44 5,289 6 12,020
03/10/2016 0.44 0.44 0.44 388 2 882
Download Table