Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 24/04/2024
MarketSecond
High Price0.43
Last Closing0.43
No. of Transactions1
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares20
Div0.00
Change0.00
Closing Price0.43
Average Price0.43
P/E60.52
Value Traded9

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2023 0.47 0.47 0.47 165 2 350
26/12/2022 0.45 0.45 0.45 90 1 200
22/12/2022 0.47 0.47 0.47 235 1 500
20/12/2022 0.47 0.45 0.45 2,487 3 5,305
18/12/2022 0.46 0.46 0.46 2 1 5
15/12/2022 0.47 0.46 0.47 14,814 7 32,200
14/12/2022 0.45 0.45 0.45 5,625 4 12,500
13/12/2022 0.46 0.46 0.46 83 1 181
11/12/2022 0.48 0.47 0.48 142 2 300
08/12/2022 0.48 0.46 0.48 112 3 237
07/12/2022 0.48 0.45 0.48 12,804 9 28,355
06/12/2022 0.46 0.45 0.46 1,031 10 2,255
05/12/2022 0.44 0.44 0.44 1,760 15 4,000
04/12/2022 0.44 0.44 0.44 1 1 3
01/12/2022 0.44 0.44 0.44 2 1 5
29/11/2022 0.44 0.44 0.44 66 1 150
28/11/2022 0.44 0.44 0.44 18,448 20 41,927
27/11/2022 0.44 0.44 0.44 2 1 4
24/11/2022 0.44 0.44 0.44 88 1 200
23/11/2022 0.44 0.44 0.44 224 3 510
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/09/2020 0.37 0.36 0.36 21,114 59 58,125
13/09/2020 0.39 0.35 0.36 39,009 62 106,905
06/09/2020 0.38 0.35 0.38 289,133 302 776,964
30/08/2020 0.36 0.33 0.36 122,698 106 353,970
23/08/2020 0.34 0.33 0.34 39,117 39 118,515
16/08/2020 0.33 0.31 0.33 10,396 21 32,700
09/08/2020 0.33 0.31 0.32 13,579 21 43,404
04/08/2020 0.33 0.32 0.33 3,560 11 11,120
26/07/2020 0.33 0.32 0.33 43,103 41 134,675
19/07/2020 0.34 0.32 0.33 51,707 61 157,143
12/07/2020 0.33 0.32 0.33 32,096 33 100,175
05/07/2020 0.33 0.32 0.33 71,139 103 219,908
28/06/2020 0.33 0.32 0.33 14,168 37 43,809
21/06/2020 0.34 0.33 0.33 25,667 50 77,736
14/06/2020 0.34 0.33 0.34 37,312 64 113,047
07/06/2020 0.36 0.33 0.34 232,061 215 677,948
31/05/2020 0.35 0.32 0.35 220,999 172 662,876
26/05/2020 0.34 0.33 0.33 24,579 29 74,450
17/05/2020 0.36 0.34 0.35 1,643 7 4,757
10/05/2020 0.37 0.37 0.37 185 1 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2009 0.72 0.60 0.64 139,092 287 212,963
04/01/2009 0.76 0.53 0.66 588,937 627 847,735
01/12/2008 0.60 0.52 0.55 124,821 180 232,134
02/11/2008 0.83 0.49 0.59 408,722 567 614,540
05/10/2008 1.00 0.67 0.78 569,681 569 673,559
01/09/2008 1.13 0.97 1.03 111,605 322 107,361
03/08/2008 1.26 1.09 1.13 600,189 619 512,337
01/07/2008 1.44 1.17 1.21 1,349,460 1,367 1,022,104
01/06/2008 1.54 1.31 1.42 4,428,377 4,257 3,032,445
Download Table