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
24/01/2022 0.69 0.67 0.67 4,730 2 7,000
23/01/2022 0.69 0.69 0.69 4,118 4 5,968
20/01/2022 0.69 0.68 0.69 1,212 6 1,782
19/01/2022 0.68 0.65 0.68 32,926 7 50,450
18/01/2022 0.67 0.66 0.66 2,313 4 3,500
16/01/2022 0.68 0.68 0.68 34 1 50
12/01/2022 0.68 0.67 0.67 34,175 3 51,000
06/01/2022 0.68 0.68 0.68 680 1 1,000
05/01/2022 0.66 0.66 0.66 825 2 1,250
04/01/2022 0.68 0.68 0.68 8,024 10 11,800
02/01/2022 0.69 0.67 0.69 67,254 32 99,672
30/12/2021 0.67 0.65 0.67 540 4 825
29/12/2021 0.66 0.65 0.66 988 6 1,500
28/12/2021 0.67 0.66 0.67 727 2 1,100
27/12/2021 0.64 0.64 0.64 1,600 3 2,500
26/12/2021 0.64 0.64 0.64 3,840 2 6,000
23/12/2021 0.64 0.64 0.64 960 3 1,500
22/12/2021 0.64 0.64 0.64 170 1 265
21/12/2021 0.65 0.64 0.64 13,192 3 20,300
19/12/2021 0.67 0.65 0.65 57,184 8 85,656
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/09/2013 0.46 0.44 0.44 5,076 10 11,146
08/09/2013 0.46 0.38 0.44 2,802 19 6,665
01/09/2013 0.44 0.40 0.40 5,411 21 13,290
25/08/2013 0.46 0.41 0.41 73,626 21 176,842
18/08/2013 0.44 0.42 0.44 84,153 28 199,650
12/08/2013 0.42 0.41 0.42 4,696 17 11,250
04/08/2013 0.43 0.43 0.43 86 2 200
28/07/2013 0.43 0.42 0.42 2,443 11 5,757
21/07/2013 0.44 0.42 0.44 20,092 39 46,366
14/07/2013 0.43 0.41 0.42 1,313 7 3,170
07/07/2013 0.43 0.41 0.42 13,820 25 32,827
30/06/2013 0.45 0.42 0.43 28,037 30 65,990
23/06/2013 0.46 0.44 0.44 51,178 47 114,980
16/06/2013 0.47 0.45 0.47 17,621 43 38,064
09/06/2013 0.49 0.46 0.49 87,829 47 189,240
02/06/2013 0.49 0.46 0.47 30,385 46 64,435
26/05/2013 0.50 0.46 0.46 33,546 52 72,192
19/05/2013 0.52 0.48 0.48 53,838 56 105,705
12/05/2013 0.52 0.48 0.50 25,788 33 51,200
05/05/2013 0.52 0.46 0.51 66,670 100 134,750
Download Table