SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 01/05/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions2
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares340
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/EN
Value Traded150
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/07/2020 | 0.33 | 0.32 | 0.33 | 1,957 | 4 | 6,100 |
23/07/2020 | 0.33 | 0.33 | 0.33 | 1,210 | 5 | 3,668 |
22/07/2020 | 0.34 | 0.32 | 0.34 | 40,595 | 38 | 122,550 |
21/07/2020 | 0.33 | 0.32 | 0.33 | 8,104 | 11 | 25,325 |
20/07/2020 | 0.33 | 0.32 | 0.33 | 805 | 3 | 2,500 |
19/07/2020 | 0.33 | 0.32 | 0.33 | 993 | 4 | 3,100 |
16/07/2020 | 0.33 | 0.32 | 0.33 | 328 | 3 | 1,025 |
15/07/2020 | 0.33 | 0.32 | 0.33 | 13,305 | 10 | 41,575 |
13/07/2020 | 0.33 | 0.32 | 0.33 | 17,181 | 17 | 53,600 |
12/07/2020 | 0.33 | 0.32 | 0.33 | 1,282 | 3 | 3,975 |
09/07/2020 | 0.33 | 0.32 | 0.33 | 1,076 | 3 | 3,350 |
08/07/2020 | 0.33 | 0.32 | 0.33 | 44,865 | 54 | 140,199 |
07/07/2020 | 0.33 | 0.33 | 0.33 | 1,238 | 7 | 3,750 |
06/07/2020 | 0.33 | 0.33 | 0.33 | 7,037 | 10 | 21,324 |
05/07/2020 | 0.33 | 0.33 | 0.33 | 16,924 | 29 | 51,285 |
02/07/2020 | 0.33 | 0.32 | 0.33 | 5,003 | 12 | 15,600 |
01/07/2020 | 0.33 | 0.33 | 0.33 | 597 | 2 | 1,810 |
30/06/2020 | 0.33 | 0.32 | 0.33 | 3,635 | 7 | 11,354 |
29/06/2020 | 0.33 | 0.32 | 0.33 | 2,689 | 10 | 8,245 |
28/06/2020 | 0.33 | 0.32 | 0.33 | 2,243 | 6 | 6,800 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/07/2010 | 0.55 | 0.53 | 0.54 | 11,743 | 29 | 21,705 |
27/06/2010 | 0.55 | 0.53 | 0.55 | 1,471 | 9 | 2,730 |
20/06/2010 | 0.56 | 0.52 | 0.53 | 22,095 | 30 | 40,939 |
13/06/2010 | 0.58 | 0.54 | 0.56 | 1,763 | 16 | 3,165 |
06/06/2010 | 0.58 | 0.55 | 0.58 | 31,405 | 25 | 55,532 |
30/05/2010 | 0.58 | 0.55 | 0.58 | 46,194 | 25 | 82,106 |
23/05/2010 | 0.59 | 0.56 | 0.57 | 7,512 | 54 | 13,060 |
16/05/2010 | 0.58 | 0.56 | 0.57 | 2,888 | 17 | 5,050 |
09/05/2010 | 0.60 | 0.56 | 0.59 | 26,667 | 52 | 45,522 |
02/05/2010 | 0.59 | 0.58 | 0.58 | 8,685 | 9 | 14,950 |
25/04/2010 | 0.63 | 0.57 | 0.60 | 50,415 | 65 | 84,212 |
18/04/2010 | 0.62 | 0.57 | 0.61 | 81,313 | 101 | 135,429 |
11/04/2010 | 0.71 | 0.64 | 0.64 | 112,885 | 138 | 164,837 |
04/04/2010 | 0.66 | 0.60 | 0.66 | 96,419 | 224 | 154,130 |
28/03/2010 | 0.59 | 0.56 | 0.59 | 41,055 | 89 | 72,359 |
21/03/2010 | 0.61 | 0.55 | 0.57 | 14,051 | 34 | 24,525 |
14/03/2010 | 0.60 | 0.55 | 0.60 | 46,824 | 146 | 82,307 |
07/03/2010 | 0.60 | 0.56 | 0.56 | 15,787 | 67 | 26,804 |
28/02/2010 | 0.60 | 0.55 | 0.60 | 221,833 | 192 | 392,313 |
21/02/2010 | 0.58 | 0.55 | 0.57 | 3,933 | 24 | 6,970 |