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
12/09/2021 0.66 0.63 0.66 6,389 14 9,763
09/09/2021 0.63 0.62 0.63 20,300 15 32,460
08/09/2021 0.60 0.60 0.60 900 1 1,500
06/09/2021 0.60 0.60 0.60 600 2 1,000
02/09/2021 0.63 0.60 0.63 11,750 12 19,581
29/08/2021 0.63 0.62 0.63 62 2 100
26/08/2021 0.61 0.60 0.61 23 3 38
25/08/2021 0.61 0.60 0.60 2,105 2 3,500
24/08/2021 0.63 0.62 0.63 21,763 5 35,100
23/08/2021 0.62 0.62 0.62 252 1 406
19/08/2021 0.64 0.60 0.64 109 2 175
18/08/2021 0.62 0.62 0.62 37,200 6 60,000
15/08/2021 0.64 0.62 0.62 1,924 3 3,100
12/08/2021 0.65 0.65 0.65 65 1 100
11/08/2021 0.62 0.62 0.62 1,240 1 2,000
09/08/2021 0.65 0.63 0.65 809 4 1,278
08/08/2021 0.62 0.62 0.62 5,270 3 8,500
05/08/2021 0.66 0.63 0.65 4,215 8 6,600
04/08/2021 0.65 0.65 0.65 325 1 500
03/08/2021 0.65 0.65 0.65 3,250 1 5,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/03/2012 0.58 0.55 0.56 55,061 19 97,228
26/02/2012 0.59 0.55 0.55 97,959 37 171,252
19/02/2012 0.59 0.54 0.59 51,805 69 91,270
12/02/2012 0.55 0.52 0.53 60,584 43 112,194
05/02/2012 0.54 0.50 0.54 23,876 45 45,670
29/01/2012 0.50 0.48 0.50 1,549 9 3,100
22/01/2012 0.50 0.48 0.48 1,048 11 2,148
15/01/2012 0.51 0.48 0.48 4,279 20 8,795
08/01/2012 0.50 0.47 0.48 2,752 17 5,640
02/01/2012 0.54 0.50 0.52 1,377 5 2,705
26/12/2011 0.53 0.50 0.53 11,692 22 23,000
18/12/2011 0.52 0.49 0.52 13,506 18 26,560
11/12/2011 0.51 0.50 0.50 7,230 13 14,230
04/12/2011 0.52 0.50 0.52 22,370 21 43,961
27/11/2011 0.52 0.50 0.51 45,724 28 89,950
20/11/2011 0.51 0.50 0.51 28,943 32 57,181
13/11/2011 0.50 0.50 0.50 25,200 37 50,400
30/10/2011 0.51 0.49 0.49 7,116 16 14,090
23/10/2011 0.50 0.49 0.49 13,433 27 26,926
16/10/2011 0.51 0.49 0.49 12,360 15 25,010
Download Table