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
15/11/2021 0.61 0.61 0.61 3,778 8 6,194
14/11/2021 0.61 0.59 0.61 3,739 7 6,149
11/11/2021 0.61 0.60 0.61 8,295 12 13,603
10/11/2021 0.60 0.60 0.60 600 1 1,000
09/11/2021 0.59 0.58 0.59 3,914 4 6,680
08/11/2021 0.59 0.57 0.57 8,077 14 13,902
07/11/2021 0.59 0.59 0.59 679 3 1,150
04/11/2021 0.59 0.59 0.59 307 3 521
03/11/2021 0.60 0.58 0.59 12,893 11 21,788
01/11/2021 0.59 0.59 0.59 2,662 10 4,512
31/10/2021 0.62 0.60 0.60 11,160 16 18,575
27/10/2021 0.63 0.61 0.63 3,720 4 6,000
26/10/2021 0.62 0.61 0.62 15,879 10 25,620
25/10/2021 0.61 0.61 0.61 305 1 500
24/10/2021 0.62 0.62 0.62 226 1 365
21/10/2021 0.62 0.62 0.62 6,787 8 10,947
18/10/2021 0.64 0.62 0.64 11,552 13 18,209
14/10/2021 0.64 0.63 0.63 19,226 16 30,500
13/10/2021 0.63 0.62 0.63 2,978 8 4,802
12/10/2021 0.62 0.61 0.62 7,064 11 11,545
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/12/2012 0.48 0.42 0.46 38,262 120 82,723
02/12/2012 0.47 0.46 0.46 5,682 4 12,350
25/11/2012 0.48 0.44 0.48 2,763 13 6,025
18/11/2012 0.46 0.43 0.44 3,021 19 6,846
11/11/2012 0.48 0.44 0.46 2,034 8 4,525
04/11/2012 0.46 0.44 0.46 3,547 15 7,750
30/10/2012 0.46 0.40 0.46 6,767 21 15,920
21/10/2012 0.42 0.39 0.41 81 4 200
14/10/2012 0.41 0.39 0.41 520 17 1,270
07/10/2012 0.40 0.39 0.39 739 9 1,860
30/09/2012 0.42 0.40 0.40 915 8 2,207
23/09/2012 0.41 0.40 0.40 2,338 13 5,845
16/09/2012 0.40 0.38 0.40 1,216 17 3,104
09/09/2012 0.41 0.38 0.38 17,814 34 46,472
02/09/2012 0.42 0.39 0.40 6,625 17 16,565
26/08/2012 0.43 0.40 0.41 912 16 2,216
22/08/2012 0.43 0.43 0.43 43 1 100
12/08/2012 0.44 0.41 0.41 16,287 35 39,199
05/08/2012 0.46 0.44 0.44 1,992 12 4,431
29/07/2012 0.48 0.45 0.45 36,967 25 78,650
Download Table