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
21/06/2022 0.58 0.57 0.58 26,547 15 46,557
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
16/11/2014 0.43 0.42 0.43 10,543 4 25,100
09/11/2014 0.46 0.42 0.44 31,283 49 72,700
02/11/2014 0.44 0.43 0.44 130 2 300
26/10/2014 0.42 0.42 0.42 21,126 13 50,300
19/10/2014 0.43 0.42 0.42 3,953 9 9,381
12/10/2014 0.45 0.45 0.45 9,090 2 20,200
08/10/2014 0.44 0.43 0.44 636 5 1,450
28/09/2014 0.45 0.45 0.45 9,000 4 20,000
21/09/2014 0.45 0.43 0.45 2,845 15 6,570
14/09/2014 0.44 0.44 0.44 576 6 1,310
07/09/2014 0.45 0.44 0.45 16,313 7 36,264
31/08/2014 0.46 0.44 0.44 861 13 1,936
24/08/2014 0.45 0.44 0.45 4,150 7 9,430
17/08/2014 0.46 0.44 0.44 1,184 11 2,681
Download Table