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
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
13/12/2021 0.67 0.65 0.67 14,162 6 21,287
12/12/2021 0.66 0.66 0.66 3,960 2 6,000
09/12/2021 0.68 0.65 0.68 1,121 3 1,700
08/12/2021 0.68 0.67 0.68 7,380 4 11,000
07/12/2021 0.67 0.65 0.67 31,530 10 47,969
06/12/2021 0.64 0.64 0.64 4,163 6 6,505
05/12/2021 0.64 0.64 0.64 3,200 1 5,000
02/12/2021 0.64 0.64 0.64 2,560 3 4,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
22/07/2012 0.50 0.48 0.50 6,347 16 13,223
15/07/2012 0.49 0.47 0.48 9,578 15 19,864
08/07/2012 0.50 0.47 0.49 584 11 1,205
01/07/2012 0.49 0.46 0.46 1,011 6 2,110
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
Download Table