SABAEK INVEST COMPANY P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 28/07/2022 | 0.58 | 0.58 | 0.58 | 5,800 | 3 | 10,000 |
| 27/07/2022 | 0.59 | 0.58 | 0.59 | 622 | 2 | 1,056 |
| 26/07/2022 | 0.59 | 0.58 | 0.58 | 1,201 | 2 | 2,037 |
| 25/07/2022 | 0.60 | 0.59 | 0.59 | 7,790 | 4 | 13,200 |
| 24/07/2022 | 0.59 | 0.59 | 0.59 | 118 | 1 | 200 |
| 21/07/2022 | 0.59 | 0.59 | 0.59 | 1,918 | 1 | 3,250 |
| 19/07/2022 | 0.60 | 0.60 | 0.60 | 3,240 | 10 | 5,400 |
| 18/07/2022 | 0.59 | 0.59 | 0.59 | 2,089 | 3 | 3,540 |
| 13/07/2022 | 0.59 | 0.59 | 0.59 | 2,714 | 3 | 4,600 |
| 07/07/2022 | 0.59 | 0.58 | 0.59 | 29 | 2 | 50 |
| 05/07/2022 | 0.59 | 0.59 | 0.59 | 10,206 | 5 | 17,299 |
| 04/07/2022 | 0.59 | 0.59 | 0.59 | 1,888 | 8 | 3,200 |
| 03/07/2022 | 0.59 | 0.57 | 0.59 | 14,119 | 20 | 24,280 |
| 30/06/2022 | 0.57 | 0.57 | 0.57 | 125 | 1 | 220 |
| 29/06/2022 | 0.58 | 0.58 | 0.58 | 870 | 4 | 1,500 |
| 28/06/2022 | 0.58 | 0.57 | 0.58 | 7,441 | 15 | 13,000 |
| 27/06/2022 | 0.58 | 0.58 | 0.58 | 377 | 2 | 650 |
| 23/06/2022 | 0.58 | 0.58 | 0.58 | 18,560 | 14 | 32,000 |
| 22/06/2022 | 0.59 | 0.59 | 0.59 | 1,623 | 3 | 2,750 |
| 21/06/2022 | 0.58 | 0.57 | 0.58 | 26,547 | 15 | 46,557 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/10/2015 | 0.41 | 0.41 | 0.41 | 1,738 | 4 | 4,240 |
| 04/10/2015 | 0.43 | 0.43 | 0.43 | 219 | 2 | 510 |
| 28/09/2015 | 0.45 | 0.45 | 0.45 | 42,750 | 4 | 95,000 |
| 06/09/2015 | 0.45 | 0.41 | 0.45 | 1,896 | 7 | 4,449 |
| 30/08/2015 | 0.45 | 0.43 | 0.43 | 319 | 8 | 739 |
| 02/08/2015 | 0.47 | 0.43 | 0.47 | 3,210 | 14 | 7,367 |
| 26/07/2015 | 0.42 | 0.40 | 0.42 | 3,618 | 8 | 8,713 |
| 12/07/2015 | 0.40 | 0.40 | 0.40 | 60 | 1 | 150 |
| 05/07/2015 | 0.40 | 0.40 | 0.40 | 1,800 | 4 | 4,500 |
| 28/06/2015 | 0.40 | 0.40 | 0.40 | 1,768 | 4 | 4,420 |
| 21/06/2015 | 0.41 | 0.41 | 0.41 | 1,082 | 11 | 2,638 |
| 14/06/2015 | 0.40 | 0.39 | 0.40 | 7,105 | 5 | 18,199 |
| 07/06/2015 | 0.39 | 0.39 | 0.39 | 4,456 | 6 | 11,426 |
| 31/05/2015 | 0.39 | 0.39 | 0.39 | 2,442 | 4 | 6,261 |
| 24/05/2015 | 0.40 | 0.40 | 0.40 | 376 | 1 | 940 |
| 17/05/2015 | 0.40 | 0.40 | 0.40 | 18,000 | 15 | 45,000 |
| 10/05/2015 | 0.40 | 0.40 | 0.40 | 60 | 1 | 150 |
| 03/05/2015 | 0.40 | 0.40 | 0.40 | 200 | 1 | 500 |
| 26/04/2015 | 0.41 | 0.41 | 0.41 | 6,150 | 8 | 15,000 |
| 19/04/2015 | 0.41 | 0.41 | 0.41 | 718 | 5 | 1,750 |