Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 03/09/2026
MarketSecond
High Price0.75
Last Closing0.75
No. of Transactions6
SectorDiversified Financial Services
Low Price0.73
Opening Price0.73
No. of Shares167
Div4.00
Change0.00
Closing Price0.75
Average Price0.74
P/E7.25
Value Traded124

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 0.59 0.59 0.59 29,500 1 50,000
06/05/2021 0.58 0.58 0.58 290 1 500
05/05/2021 0.59 0.59 0.59 148 1 250
03/05/2021 0.58 0.57 0.57 293 2 506
28/04/2021 0.60 0.59 0.60 1,595 5 2,700
27/04/2021 0.59 0.59 0.59 2,655 4 4,500
26/04/2021 0.62 0.60 0.62 23,273 20 37,750
25/04/2021 0.63 0.60 0.63 18,454 15 30,070
22/04/2021 0.61 0.60 0.61 1,635 10 2,717
21/04/2021 0.60 0.59 0.60 1,961 4 3,270
20/04/2021 0.60 0.59 0.60 13,390 10 22,400
19/04/2021 0.59 0.58 0.58 17,741 11 30,320
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table