SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 01/05/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions2
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares340
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/EN
Value Traded150
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/01/2021 | 0.58 | 0.58 | 0.58 | 1,740 | 1 | 3,000 |
14/01/2021 | 0.59 | 0.58 | 0.59 | 2,348 | 3 | 4,025 |
13/01/2021 | 0.59 | 0.58 | 0.58 | 764 | 3 | 1,300 |
12/01/2021 | 0.59 | 0.59 | 0.59 | 18,546 | 9 | 31,434 |
11/01/2021 | 0.59 | 0.58 | 0.59 | 5,555 | 11 | 9,466 |
10/01/2021 | 0.60 | 0.60 | 0.60 | 7,800 | 8 | 13,000 |
07/01/2021 | 0.60 | 0.60 | 0.60 | 2,925 | 4 | 4,875 |
06/01/2021 | 0.60 | 0.59 | 0.59 | 1,505 | 7 | 2,534 |
05/01/2021 | 0.61 | 0.59 | 0.61 | 13,414 | 14 | 22,381 |
04/01/2021 | 0.59 | 0.59 | 0.59 | 2,242 | 5 | 3,800 |
03/01/2021 | 0.58 | 0.56 | 0.58 | 1,637 | 10 | 2,866 |
31/12/2020 | 0.59 | 0.57 | 0.57 | 4,190 | 13 | 7,198 |
30/12/2020 | 0.59 | 0.59 | 0.59 | 10,508 | 4 | 17,811 |
29/12/2020 | 0.59 | 0.59 | 0.59 | 6,077 | 12 | 10,300 |
28/12/2020 | 0.60 | 0.59 | 0.60 | 11,980 | 10 | 20,300 |
27/12/2020 | 0.60 | 0.59 | 0.60 | 15,400 | 6 | 26,100 |
24/12/2020 | 0.60 | 0.59 | 0.60 | 4,781 | 11 | 8,100 |
23/12/2020 | 0.60 | 0.59 | 0.60 | 855 | 4 | 1,443 |
21/12/2020 | 0.60 | 0.59 | 0.60 | 325 | 3 | 550 |
20/12/2020 | 0.61 | 0.60 | 0.61 | 21,673 | 12 | 36,121 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/06/2012 | 0.50 | 0.45 | 0.50 | 3,681 | 18 | 7,750 |
17/06/2012 | 0.50 | 0.47 | 0.47 | 2,924 | 16 | 6,115 |
10/06/2012 | 0.48 | 0.46 | 0.48 | 6,436 | 36 | 13,596 |
03/06/2012 | 0.49 | 0.46 | 0.47 | 2,752 | 9 | 5,850 |
27/05/2012 | 0.51 | 0.47 | 0.49 | 3,565 | 13 | 7,274 |
20/05/2012 | 0.51 | 0.46 | 0.51 | 1,671 | 20 | 3,491 |
13/05/2012 | 0.50 | 0.46 | 0.48 | 7,766 | 15 | 16,270 |
06/05/2012 | 0.52 | 0.47 | 0.47 | 1,486 | 8 | 3,005 |
30/04/2012 | 0.52 | 0.50 | 0.50 | 814 | 5 | 1,605 |
22/04/2012 | 0.52 | 0.49 | 0.51 | 9,798 | 36 | 19,500 |
15/04/2012 | 0.50 | 0.46 | 0.49 | 17,029 | 46 | 34,961 |
08/04/2012 | 0.58 | 0.48 | 0.48 | 20,279 | 52 | 39,712 |
01/04/2012 | 0.56 | 0.54 | 0.54 | 1,468 | 6 | 2,700 |
25/03/2012 | 0.58 | 0.56 | 0.58 | 16,150 | 8 | 27,912 |
18/03/2012 | 0.64 | 0.57 | 0.58 | 113,501 | 162 | 188,660 |
11/03/2012 | 0.61 | 0.56 | 0.61 | 316,911 | 140 | 539,397 |
04/03/2012 | 0.58 | 0.55 | 0.56 | 55,061 | 19 | 97,228 |
26/02/2012 | 0.59 | 0.55 | 0.55 | 97,959 | 37 | 171,252 |
19/02/2012 | 0.59 | 0.54 | 0.59 | 51,805 | 69 | 91,270 |
12/02/2012 | 0.55 | 0.52 | 0.53 | 60,584 | 43 | 112,194 |