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
16/03/2022 0.72 0.70 0.72 145,952 21 206,960
15/03/2022 0.72 0.71 0.72 3,946 3 5,550
14/03/2022 0.73 0.71 0.71 17,973 14 25,032
13/03/2022 0.74 0.73 0.73 83,230 9 114,000
10/03/2022 0.74 0.72 0.74 3,101 8 4,248
09/03/2022 0.75 0.73 0.74 7,807 6 10,550
08/03/2022 0.76 0.73 0.76 4,673 12 6,330
07/03/2022 0.74 0.70 0.74 7,381 11 10,250
06/03/2022 0.72 0.70 0.71 3,292 9 4,700
03/03/2022 0.72 0.70 0.71 8,509 7 12,010
02/03/2022 0.72 0.69 0.72 11,422 9 16,174
01/03/2022 0.73 0.71 0.71 18,648 28 26,100
28/02/2022 0.74 0.73 0.74 11,869 23 16,150
27/02/2022 0.75 0.73 0.75 2,723 8 3,720
24/02/2022 0.75 0.72 0.75 10,771 26 14,800
23/02/2022 0.75 0.73 0.75 73,633 36 99,866
22/02/2022 0.74 0.71 0.74 71,102 55 98,430
21/02/2022 0.72 0.70 0.71 40,401 40 57,596
20/02/2022 0.71 0.71 0.71 18,292 23 25,764
17/02/2022 0.77 0.73 0.74 111,235 84 147,342
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
28/04/2013 0.56 0.50 0.50 190,019 71 364,870
21/04/2013 0.61 0.55 0.55 81,600 85 145,227
14/04/2013 0.66 0.60 0.60 527,584 390 827,641
07/04/2013 0.60 0.51 0.60 387,198 328 675,985
31/03/2013 0.52 0.49 0.50 387,559 247 773,664
24/03/2013 0.49 0.46 0.49 146,429 142 312,333
17/03/2013 0.49 0.46 0.46 27,856 40 58,351
10/03/2013 0.51 0.48 0.48 96,457 54 197,288
03/03/2013 0.51 0.49 0.49 190,600 181 381,792
24/02/2013 0.51 0.47 0.48 101,731 124 207,891
17/02/2013 0.51 0.47 0.51 302,057 346 610,723
10/02/2013 0.51 0.45 0.47 454,314 321 951,109
03/02/2013 0.46 0.44 0.46 10,043 45 22,500
27/01/2013 0.46 0.44 0.44 18,725 45 41,950
21/01/2013 0.48 0.45 0.47 28,861 103 61,741
13/01/2013 0.46 0.43 0.45 25,054 109 56,238
06/01/2013 0.45 0.44 0.45 3,671 21 8,330
30/12/2012 0.45 0.42 0.44 31,957 59 74,342
Download Table