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
18/04/2021 0.60 0.59 0.60 6,361 14 10,618
15/04/2021 0.60 0.58 0.60 1,190 2 2,050
12/04/2021 0.61 0.58 0.60 1,478 7 2,530
08/04/2021 0.60 0.60 0.60 5,580 15 9,300
07/04/2021 0.59 0.58 0.58 2,923 6 5,038
06/04/2021 0.61 0.58 0.61 4,364 10 7,412
05/04/2021 0.61 0.59 0.61 31,236 14 52,730
04/04/2021 0.59 0.57 0.59 60,542 17 104,488
01/04/2021 0.59 0.58 0.59 41,294 21 71,075
31/03/2021 0.59 0.58 0.59 7,968 13 13,700
30/03/2021 0.60 0.57 0.59 5,049 18 8,580
29/03/2021 0.58 0.57 0.58 4,740 5 8,297
28/03/2021 0.59 0.58 0.59 2,930 4 5,050
25/03/2021 0.58 0.57 0.58 4,533 9 7,950
24/03/2021 0.59 0.57 0.59 18,720 15 32,720
23/03/2021 0.59 0.57 0.59 1,427 5 2,500
22/03/2021 0.60 0.56 0.60 9,831 10 17,444
18/03/2021 0.58 0.57 0.58 1,784 6 3,110
17/03/2021 0.59 0.56 0.59 14,955 23 26,250
16/03/2021 0.58 0.56 0.57 100,520 15 176,460
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table