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
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
16/05/2022 0.61 0.59 0.60 20,417 21 34,089
15/05/2022 0.64 0.60 0.62 15,178 13 24,850
12/05/2022 0.63 0.61 0.63 2,493 7 4,004
11/05/2022 0.64 0.64 0.64 5,760 12 9,000
10/05/2022 0.64 0.64 0.64 826 5 1,290
08/05/2022 0.65 0.64 0.65 7,050 3 11,000
28/04/2022 0.64 0.62 0.64 19,292 12 30,789
27/04/2022 0.63 0.61 0.61 5,295 9 8,660
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/02/2014 0.52 0.48 0.51 30,929 31 61,518
09/02/2014 0.53 0.49 0.51 5,928 9 11,790
02/02/2014 0.56 0.51 0.52 96,833 108 182,375
26/01/2014 0.57 0.48 0.55 311,399 323 595,067
19/01/2014 0.51 0.47 0.48 155,724 112 322,736
13/01/2014 0.48 0.47 0.47 53,671 35 113,728
05/01/2014 0.49 0.47 0.47 57,967 48 122,450
29/12/2013 0.48 0.47 0.48 10,510 11 22,000
22/12/2013 0.48 0.47 0.48 18,388 25 38,309
16/12/2013 0.48 0.47 0.47 406,656 52 855,927
08/12/2013 0.51 0.47 0.47 35,621 42 73,400
01/12/2013 0.50 0.46 0.50 91,100 68 186,211
24/11/2013 0.47 0.45 0.47 3,810 18 8,171
17/11/2013 0.46 0.44 0.46 29,585 9 65,645
10/11/2013 0.44 0.43 0.44 70,883 12 161,100
03/11/2013 0.45 0.44 0.44 13,294 9 29,594
27/10/2013 0.50 0.45 0.46 84,553 43 182,295
20/10/2013 0.46 0.44 0.46 24,233 34 54,205
13/10/2013 0.45 0.45 0.45 450 2 1,000
06/10/2013 0.46 0.43 0.45 2,692 7 6,000
Download Table