Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 03/03/2026
MarketSecond
High Price0.64
Last Closing0.65
No. of Transactions2
SectorDiversified Financial Services
Low Price0.62
Opening Price0.62
No. of Shares20
Div0.00
Change-0.01
Closing Price0.64
Average Price0.63
P/E7.06
Value Traded13

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/09/2025 0.58 0.58 0.58 26 1 45
22/09/2025 0.57 0.57 0.57 2,274 10 3,989
21/09/2025 0.57 0.57 0.57 21 2 37
11/09/2025 0.59 0.57 0.59 213 3 367
10/09/2025 0.59 0.59 0.59 61 1 104
01/09/2025 0.59 0.59 0.59 25 2 42
31/08/2025 0.57 0.57 0.57 21 1 37
19/08/2025 0.58 0.58 0.58 267 2 460
17/08/2025 0.58 0.58 0.58 2,726 8 4,700
13/08/2025 0.61 0.58 0.61 317 5 540
12/08/2025 0.59 0.59 0.59 295 1 500
10/08/2025 0.62 0.62 0.62 267 1 430
07/08/2025 0.62 0.61 0.62 1,296 7 2,100
04/08/2025 0.62 0.59 0.62 371 3 616
31/07/2025 0.62 0.59 0.62 149 2 252
29/07/2025 0.62 0.62 0.62 5,208 4 8,400
28/07/2025 0.62 0.62 0.62 62 1 100
27/07/2025 0.61 0.60 0.60 320 3 527
24/07/2025 0.60 0.60 0.60 1,282 6 2,137
22/07/2025 0.58 0.57 0.58 1,440 5 2,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/03/2024 0.43 0.43 0.43 312 3 725
10/03/2024 0.43 0.43 0.43 151 2 350
03/03/2024 0.44 0.44 0.44 132 1 300
25/02/2024 0.44 0.43 0.43 11,303 18 26,285
18/02/2024 0.44 0.43 0.44 15,468 22 35,713
11/02/2024 0.45 0.43 0.45 4,185 6 9,705
04/02/2024 0.43 0.43 0.43 10,313 21 23,983
28/01/2024 0.43 0.43 0.43 2,244 6 5,218
21/01/2024 0.44 0.43 0.44 1,271 6 2,948
14/01/2024 0.43 0.43 0.43 21 2 48
07/01/2024 0.44 0.43 0.43 259 6 590
31/12/2023 0.43 0.43 0.43 501 1 1,164
24/12/2023 0.44 0.43 0.44 3,524 4 8,009
17/12/2023 0.45 0.44 0.45 1,852 7 4,200
10/12/2023 0.44 0.44 0.44 5,544 9 12,600
03/12/2023 0.45 0.45 0.45 8,438 6 18,750
19/11/2023 0.44 0.44 0.44 2,266 5 5,150
12/11/2023 0.44 0.43 0.44 19,382 22 44,050
05/11/2023 0.44 0.44 0.44 7,628 21 17,337
29/10/2023 0.46 0.44 0.46 17,593 25 39,973
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 0.36 0.35 0.36 46,322 81 132,205
01/04/2019 0.44 0.35 0.36 208,427 301 546,255
03/03/2019 0.42 0.36 0.38 65,672 155 172,199
03/02/2019 0.37 0.34 0.35 94,239 161 272,161
02/01/2019 0.39 0.35 0.37 242,751 179 660,532
02/12/2018 0.40 0.34 0.37 348,857 315 928,345
01/11/2018 0.57 0.38 0.38 449,571 381 916,086
01/10/2018 0.65 0.54 0.55 2,020,818 752 3,297,620
02/09/2018 0.65 0.60 0.64 537,384 68 860,550
01/08/2018 0.65 0.61 0.65 231,444 15 362,600
01/07/2018 0.65 0.62 0.65 98,516 26 154,435
03/06/2018 0.68 0.65 0.66 801,927 31 1,212,835
02/05/2018 0.68 0.62 0.68 1,766,468 40 2,723,713
01/04/2018 0.69 0.62 0.65 827,661 41 1,273,350
01/03/2018 0.70 0.65 0.69 1,817,315 46 2,604,670
01/02/2018 0.70 0.67 0.70 1,601,832 41 2,298,070
02/01/2018 0.71 0.64 0.70 1,700,284 38 2,507,800
03/12/2017 0.71 0.67 0.68 1,252,728 56 1,841,650
01/11/2017 0.71 0.68 0.71 1,294,817 78 1,833,836
01/10/2017 0.72 0.68 0.71 1,801,336 65 2,545,902
Download Table