Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 01/10/2026
MarketSecond
High Price0.75
Last Closing0.74
No. of Transactions4
SectorDiversified Financial Services
Low Price0.74
Opening Price0.74
No. of Shares1,505
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded1,129

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/08/2022 0.55 0.55 0.55 275 1 500
17/08/2022 0.56 0.56 0.56 280 1 500
14/08/2022 0.58 0.58 0.58 145 1 250
11/08/2022 0.56 0.55 0.56 9,230 7 16,700
10/08/2022 0.57 0.57 0.57 8,711 6 15,282
09/08/2022 0.59 0.59 0.59 11,800 4 20,000
07/08/2022 0.57 0.57 0.57 570 2 1,000
04/08/2022 0.57 0.57 0.57 741 2 1,300
03/08/2022 0.58 0.58 0.58 174 1 300
02/08/2022 0.59 0.58 0.58 5,806 2 10,010
01/08/2022 0.58 0.58 0.58 435 2 750
31/07/2022 0.57 0.57 0.57 570 1 1,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/08/2014 0.46 0.44 0.46 6,583 3 14,950
03/08/2014 0.45 0.43 0.45 723 4 1,650
27/07/2014 0.44 0.44 0.44 128 1 290
20/07/2014 0.45 0.42 0.44 6,533 10 14,850
Download Table