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
02/10/2022 0.49 0.48 0.48 6,470 8 13,230
29/09/2022 0.50 0.50 0.50 2,501 2 5,001
28/09/2022 0.50 0.50 0.50 134 2 267
27/09/2022 0.50 0.50 0.50 2,024 3 4,047
26/09/2022 0.51 0.49 0.51 3,276 5 6,550
25/09/2022 0.51 0.51 0.51 1,020 2 2,000
22/09/2022 0.51 0.51 0.51 418 3 820
21/09/2022 0.52 0.51 0.51 27,672 34 54,140
20/09/2022 0.53 0.53 0.53 1,060 1 2,000
19/09/2022 0.55 0.52 0.55 770 6 1,450
15/09/2022 0.53 0.53 0.53 159 1 300
13/09/2022 0.53 0.52 0.52 10,306 19 19,800
12/09/2022 0.54 0.52 0.54 10,719 3 20,600
11/09/2022 0.53 0.53 0.53 11,051 12 20,850
08/09/2022 0.55 0.55 0.55 550 1 1,000
07/09/2022 0.54 0.54 0.54 4,158 6 7,700
06/09/2022 0.56 0.53 0.56 2,025 3 3,680
04/09/2022 0.56 0.54 0.54 21,455 18 39,500
01/09/2022 0.57 0.56 0.56 310 3 552
31/08/2022 0.57 0.57 0.57 2,280 2 4,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/09/2016 0.44 0.44 0.44 3,146 6 7,150
18/09/2016 0.44 0.43 0.44 22,134 7 50,410
04/09/2016 0.44 0.41 0.44 299,846 15 698,300
28/08/2016 0.43 0.43 0.43 31 1 73
14/08/2016 0.45 0.42 0.45 4,291 6 10,054
07/08/2016 0.43 0.43 0.43 27,950 1 65,000
24/07/2016 0.43 0.42 0.43 252,863 8 588,077
17/07/2016 0.44 0.43 0.43 259,855 10 590,682
10/07/2016 0.44 0.44 0.44 484 2 1,100
26/06/2016 0.44 0.42 0.44 4,826 5 11,000
19/06/2016 0.43 0.43 0.43 430 1 1,000
12/06/2016 0.44 0.44 0.44 440 1 1,000
05/06/2016 0.44 0.44 0.44 44,000 1 100,000
15/05/2016 0.45 0.45 0.45 886 9 1,968
08/05/2016 0.45 0.45 0.45 113 1 250
02/05/2016 0.45 0.45 0.45 67,613 2 150,251
24/04/2016 0.46 0.45 0.45 54,418 5 118,750
17/04/2016 0.47 0.46 0.46 26,347 15 56,100
10/04/2016 0.49 0.47 0.47 74,314 8 158,000
03/04/2016 0.47 0.45 0.47 2,051 8 4,460
Download Table