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
01/12/2021 0.65 0.63 0.65 4,201 8 6,553
30/11/2021 0.64 0.64 0.64 640 2 1,000
29/11/2021 0.64 0.63 0.64 2,335 5 3,650
28/11/2021 0.64 0.63 0.63 4,150 5 6,500
25/11/2021 0.66 0.65 0.65 8,461 11 12,900
24/11/2021 0.68 0.65 0.65 6,190 8 9,460
23/11/2021 0.70 0.66 0.67 21,190 28 31,334
22/11/2021 0.67 0.65 0.67 25,864 26 39,137
21/11/2021 0.66 0.65 0.66 17,075 16 26,200
18/11/2021 0.65 0.62 0.65 12,101 17 19,150
17/11/2021 0.62 0.60 0.62 3,106 5 5,010
16/11/2021 0.63 0.61 0.63 61,630 21 99,406
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/03/2012 0.64 0.57 0.58 113,501 162 188,660
11/03/2012 0.61 0.56 0.61 316,911 140 539,397
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
Download Table