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
30/10/2024 0.44 0.44 0.44 132 1 300
22/10/2024 0.43 0.43 0.43 17 1 40
15/10/2024 0.44 0.44 0.44 704 3 1,600
13/10/2024 0.44 0.44 0.44 4 1 10
25/09/2024 0.44 0.44 0.44 192 3 437
23/09/2024 0.44 0.43 0.44 1,510 8 3,472
22/09/2024 0.43 0.43 0.43 16 2 37
17/09/2024 0.43 0.43 0.43 5 1 11
12/09/2024 0.43 0.43 0.43 11 1 25
08/09/2024 0.43 0.43 0.43 11 1 25
05/09/2024 0.44 0.44 0.44 880 1 2,000
01/09/2024 0.44 0.44 0.44 132 1 300
26/08/2024 0.43 0.43 0.43 161 2 375
25/08/2024 0.44 0.44 0.44 1 1 3
14/08/2024 0.45 0.45 0.45 45 1 100
11/08/2024 0.44 0.44 0.44 440 1 1,000
08/08/2024 0.44 0.44 0.44 61 3 139
06/08/2024 0.44 0.43 0.43 2,265 2 5,150
31/07/2024 0.43 0.43 0.43 17 1 40
28/07/2024 0.44 0.44 0.44 205 1 465
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/08/2022 0.59 0.56 0.57 123,813 48 219,240
14/08/2022 0.58 0.55 0.55 700 3 1,250
07/08/2022 0.59 0.55 0.56 30,311 19 52,982
31/07/2022 0.59 0.57 0.57 7,726 8 13,360
24/07/2022 0.60 0.58 0.58 15,532 12 26,493
17/07/2022 0.60 0.59 0.59 7,246 14 12,190
13/07/2022 0.59 0.59 0.59 2,714 3 4,600
03/07/2022 0.59 0.57 0.59 26,242 35 44,829
26/06/2022 0.58 0.57 0.57 8,814 22 15,370
19/06/2022 0.59 0.57 0.58 69,579 56 120,607
12/06/2022 0.59 0.59 0.59 33,102 29 56,105
05/06/2022 0.61 0.59 0.59 34,534 30 58,464
29/05/2022 0.61 0.58 0.58 156,564 62 267,396
22/05/2022 0.60 0.59 0.60 1,801 4 3,010
15/05/2022 0.64 0.59 0.59 42,833 48 70,903
08/05/2022 0.65 0.61 0.63 16,129 27 25,294
24/04/2022 0.64 0.61 0.64 26,950 24 43,199
17/04/2022 0.66 0.63 0.65 13,269 18 20,615
10/04/2022 0.67 0.58 0.67 21,081 31 34,433
03/04/2022 0.67 0.59 0.59 36,582 21 60,037
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/09/2012 0.42 0.38 0.42 28,865 86 74,086
01/08/2012 0.46 0.40 0.41 20,198 69 48,046
01/07/2012 0.50 0.46 0.48 53,523 68 112,952
03/06/2012 0.50 0.45 0.50 15,793 79 33,311
01/05/2012 0.52 0.46 0.49 15,299 60 31,640
01/04/2012 0.58 0.46 0.52 48,576 141 96,878
01/03/2012 0.64 0.55 0.58 505,091 334 859,417
01/02/2012 0.59 0.50 0.56 231,281 193 415,216
02/01/2012 0.54 0.47 0.50 10,480 58 21,338
01/12/2011 0.53 0.49 0.53 92,991 90 182,641
01/11/2011 0.52 0.49 0.50 63,664 85 126,641
02/10/2011 0.51 0.48 0.50 116,328 136 235,106
04/09/2011 0.51 0.46 0.50 232,619 144 475,348
01/08/2011 0.52 0.46 0.51 253,514 199 507,513
03/07/2011 0.52 0.42 0.50 551,469 640 1,132,169
01/06/2011 0.53 0.42 0.42 370,867 599 795,157
02/05/2011 0.57 0.46 0.51 865,084 794 1,646,584
03/04/2011 0.50 0.43 0.46 157,282 231 336,455
01/03/2011 0.49 0.43 0.46 47,779 136 104,286
01/02/2011 0.50 0.41 0.45 70,759 198 154,578
Download Table