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
20/06/2022 0.58 0.58 0.58 13,804 18 23,800
19/06/2022 0.59 0.58 0.58 9,045 6 15,500
16/06/2022 0.59 0.59 0.59 7,670 6 13,000
15/06/2022 0.59 0.59 0.59 9,219 10 15,625
14/06/2022 0.59 0.59 0.59 306 3 518
13/06/2022 0.59 0.59 0.59 9,359 6 15,862
12/06/2022 0.59 0.59 0.59 6,549 4 11,100
08/06/2022 0.61 0.59 0.59 12,408 10 21,030
07/06/2022 0.60 0.59 0.60 6,797 5 11,520
06/06/2022 0.60 0.59 0.60 3,528 9 5,914
05/06/2022 0.60 0.59 0.59 11,800 6 20,000
02/06/2022 0.60 0.58 0.58 8,667 9 14,770
01/06/2022 0.60 0.59 0.60 58,126 9 98,510
31/05/2022 0.61 0.58 0.58 82,569 36 141,916
30/05/2022 0.61 0.59 0.61 7,202 8 12,200
24/05/2022 0.60 0.60 0.60 1,506 3 2,510
22/05/2022 0.59 0.59 0.59 295 1 500
19/05/2022 0.59 0.59 0.59 590 1 1,000
18/05/2022 0.60 0.59 0.59 2,970 5 5,000
17/05/2022 0.62 0.61 0.61 3,678 8 5,964
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2015 0.42 0.40 0.42 8,432 19 20,550
05/04/2015 0.42 0.40 0.40 565 4 1,410
29/03/2015 0.42 0.40 0.41 30,730 28 75,550
22/03/2015 0.41 0.40 0.41 2,430 2 6,000
15/03/2015 0.42 0.41 0.41 18,666 21 45,495
08/03/2015 0.42 0.41 0.41 28,991 10 70,100
01/03/2015 0.42 0.42 0.42 33,474 11 79,699
22/02/2015 0.43 0.42 0.42 3,268 7 7,779
15/02/2015 0.42 0.42 0.42 10,033 18 23,887
08/02/2015 0.43 0.42 0.42 12,071 16 28,650
01/02/2015 0.42 0.41 0.42 11,807 25 28,603
25/01/2015 0.43 0.41 0.42 50,836 36 122,572
18/01/2015 0.43 0.43 0.43 430 2 1,000
04/01/2015 0.45 0.45 0.45 450 1 1,000
28/12/2014 0.43 0.41 0.43 27,975 26 68,053
21/12/2014 0.43 0.41 0.41 2,266 28 5,370
14/12/2014 0.42 0.41 0.41 3,320 17 7,952
07/12/2014 0.42 0.41 0.41 9,852 21 23,700
30/11/2014 0.42 0.41 0.42 4,699 21 11,450
23/11/2014 0.43 0.41 0.43 707 9 1,700
Download Table