Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 18/06/2026
MarketSecond
High Price0.71
Last Closing0.72
No. of Transactions1
SectorDiversified Financial Services
Low Price0.71
Opening Price0.71
No. of Shares75
Div4.23
Change-0.01
Closing Price0.71
Average Price0.71
P/E7.78
Value Traded53

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/09/2021 0.71 0.69 0.71 34,789 37 50,220
13/09/2021 0.69 0.66 0.69 152,261 60 221,217
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/10/2011 0.51 0.49 0.50 39,766 23 79,500
02/10/2011 0.50 0.48 0.50 45,643 59 93,580
25/09/2011 0.51 0.49 0.50 61,616 39 124,250
18/09/2011 0.51 0.49 0.49 92,969 27 188,900
11/09/2011 0.50 0.48 0.49 35,463 36 72,211
04/09/2011 0.50 0.46 0.48 42,571 42 89,987
21/08/2011 0.51 0.49 0.51 48,756 38 96,259
14/08/2011 0.52 0.50 0.50 44,123 36 88,159
07/08/2011 0.50 0.46 0.49 83,623 74 171,425
31/07/2011 0.52 0.48 0.51 116,961 89 232,220
24/07/2011 0.52 0.49 0.49 163,362 114 325,760
17/07/2011 0.52 0.47 0.50 174,277 162 351,488
10/07/2011 0.50 0.44 0.48 95,183 199 200,060
Download Table