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 |
---|---|---|---|---|---|---|
25/06/2020 | 0.33 | 0.33 | 0.33 | 1,815 | 5 | 5,500 |
24/06/2020 | 0.34 | 0.33 | 0.34 | 5,301 | 15 | 16,050 |
23/06/2020 | 0.33 | 0.33 | 0.33 | 330 | 2 | 1,000 |
22/06/2020 | 0.34 | 0.33 | 0.34 | 12,713 | 20 | 38,500 |
21/06/2020 | 0.34 | 0.33 | 0.34 | 5,509 | 8 | 16,686 |
18/06/2020 | 0.34 | 0.33 | 0.34 | 5,058 | 13 | 15,325 |
17/06/2020 | 0.34 | 0.33 | 0.34 | 9,173 | 15 | 27,795 |
16/06/2020 | 0.34 | 0.33 | 0.34 | 17,210 | 26 | 52,150 |
15/06/2020 | 0.34 | 0.33 | 0.34 | 1,370 | 3 | 4,150 |
14/06/2020 | 0.34 | 0.33 | 0.34 | 4,501 | 7 | 13,627 |
11/06/2020 | 0.34 | 0.34 | 0.34 | 680 | 2 | 2,000 |
10/06/2020 | 0.34 | 0.33 | 0.34 | 8,079 | 8 | 24,449 |
09/06/2020 | 0.34 | 0.34 | 0.34 | 29,750 | 33 | 87,500 |
08/06/2020 | 0.35 | 0.34 | 0.35 | 25,722 | 37 | 75,649 |
07/06/2020 | 0.36 | 0.34 | 0.34 | 167,830 | 135 | 488,350 |
04/06/2020 | 0.35 | 0.34 | 0.35 | 58,362 | 56 | 170,510 |
03/06/2020 | 0.35 | 0.34 | 0.34 | 15,921 | 19 | 46,740 |
02/06/2020 | 0.34 | 0.34 | 0.34 | 46,464 | 31 | 136,660 |
01/06/2020 | 0.33 | 0.33 | 0.33 | 42,346 | 32 | 128,320 |
31/05/2020 | 0.33 | 0.32 | 0.32 | 57,907 | 34 | 180,646 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/02/2010 | 0.59 | 0.55 | 0.55 | 16,565 | 61 | 29,888 |
07/02/2010 | 0.62 | 0.56 | 0.60 | 344,645 | 122 | 583,594 |
31/01/2010 | 0.61 | 0.58 | 0.58 | 22,542 | 8 | 38,862 |
24/01/2010 | 0.66 | 0.60 | 0.61 | 11,674 | 44 | 18,853 |
17/01/2010 | 0.68 | 0.63 | 0.63 | 21,367 | 53 | 32,458 |
10/01/2010 | 0.68 | 0.60 | 0.68 | 114,502 | 147 | 178,928 |
03/01/2010 | 0.60 | 0.57 | 0.60 | 15,363 | 53 | 26,325 |
27/12/2009 | 0.60 | 0.56 | 0.60 | 248,717 | 92 | 439,041 |
20/12/2009 | 0.59 | 0.53 | 0.58 | 166,588 | 86 | 301,958 |
13/12/2009 | 0.59 | 0.57 | 0.59 | 1,655 | 7 | 2,852 |
06/12/2009 | 0.59 | 0.56 | 0.58 | 30,360 | 54 | 53,255 |
01/12/2009 | 0.58 | 0.55 | 0.57 | 20,455 | 58 | 36,353 |
22/11/2009 | 0.60 | 0.58 | 0.58 | 18,898 | 25 | 32,410 |
15/11/2009 | 0.60 | 0.57 | 0.59 | 9,124 | 39 | 15,650 |
08/11/2009 | 0.62 | 0.57 | 0.59 | 135,535 | 42 | 229,835 |
01/11/2009 | 0.61 | 0.57 | 0.60 | 41,242 | 67 | 71,175 |
25/10/2009 | 0.60 | 0.57 | 0.58 | 31,692 | 67 | 53,846 |
18/10/2009 | 0.61 | 0.58 | 0.58 | 16,570 | 57 | 28,080 |
11/10/2009 | 0.65 | 0.59 | 0.59 | 49,679 | 76 | 82,426 |
04/10/2009 | 0.65 | 0.60 | 0.60 | 46,803 | 77 | 75,351 |