SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 29/04/2026
MarketSecond
High Price0.73
Last Closing0.72
No. of Transactions3
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares3,187
Div4.11
Change0.01
Closing Price0.73
Average Price0.73
P/E8.05
Value Traded2,326
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/04/2026 | 0.73 | 0.72 | 0.73 | 2,326 | 3 | 3,187 |
| 28/04/2026 | 0.72 | 0.72 | 0.72 | 2,160 | 2 | 3,000 |
| 27/04/2026 | 0.72 | 0.71 | 0.72 | 3,542 | 2 | 4,920 |
| 26/04/2026 | 0.73 | 0.71 | 0.72 | 8,918 | 11 | 12,219 |
| 23/04/2026 | 0.72 | 0.71 | 0.72 | 1,451 | 6 | 2,015 |
| 22/04/2026 | 0.72 | 0.71 | 0.71 | 14,662 | 7 | 20,403 |
| 21/04/2026 | 0.72 | 0.70 | 0.70 | 9,718 | 5 | 13,599 |
| 20/04/2026 | 0.71 | 0.70 | 0.70 | 2,130 | 7 | 3,030 |
| 19/04/2026 | 0.71 | 0.71 | 0.71 | 5,574 | 8 | 7,850 |
| 15/04/2026 | 0.73 | 0.70 | 0.73 | 10,002 | 12 | 14,174 |
| 14/04/2026 | 0.72 | 0.70 | 0.71 | 6,108 | 10 | 8,651 |
| 13/04/2026 | 0.72 | 0.71 | 0.71 | 3,694 | 3 | 5,200 |
| 12/04/2026 | 0.71 | 0.69 | 0.71 | 7,079 | 11 | 10,056 |
| 09/04/2026 | 0.69 | 0.67 | 0.68 | 7,783 | 25 | 11,445 |
| 08/04/2026 | 0.68 | 0.63 | 0.67 | 6,249 | 21 | 9,542 |
| 06/04/2026 | 0.68 | 0.65 | 0.66 | 456 | 16 | 690 |
| 05/04/2026 | 0.66 | 0.65 | 0.65 | 68 | 2 | 105 |
| 01/04/2026 | 0.68 | 0.67 | 0.68 | 1,081 | 9 | 1,591 |
| 31/03/2026 | 0.68 | 0.67 | 0.68 | 1,629 | 9 | 2,410 |
| 30/03/2026 | 0.68 | 0.64 | 0.68 | 8,107 | 21 | 12,028 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/04/2026 | 0.73 | 0.71 | 0.73 | 16,946 | 18 | 23,326 |
| 19/04/2026 | 0.72 | 0.70 | 0.72 | 33,533 | 33 | 46,897 |
| 12/04/2026 | 0.73 | 0.69 | 0.73 | 26,883 | 36 | 38,081 |
| 05/04/2026 | 0.69 | 0.63 | 0.68 | 14,557 | 64 | 21,782 |
| 29/03/2026 | 0.68 | 0.62 | 0.68 | 17,111 | 52 | 25,748 |
| 24/03/2026 | 0.64 | 0.62 | 0.64 | 622 | 30 | 986 |
| 15/03/2026 | 0.64 | 0.62 | 0.62 | 60 | 17 | 95 |
| 08/03/2026 | 0.65 | 0.62 | 0.63 | 400 | 34 | 635 |
| 01/03/2026 | 0.65 | 0.62 | 0.65 | 942 | 15 | 1,455 |
| 22/02/2026 | 0.66 | 0.64 | 0.64 | 1,536 | 23 | 2,364 |
| 15/02/2026 | 0.68 | 0.63 | 0.66 | 24,454 | 66 | 37,219 |
| 08/02/2026 | 0.64 | 0.63 | 0.64 | 1,583 | 37 | 2,475 |
| 01/02/2026 | 0.64 | 0.61 | 0.63 | 973 | 33 | 1,586 |
| 25/01/2026 | 0.64 | 0.61 | 0.61 | 851 | 17 | 1,365 |
| 18/01/2026 | 0.65 | 0.61 | 0.64 | 1,645 | 28 | 2,572 |
| 11/01/2026 | 0.64 | 0.62 | 0.64 | 309 | 17 | 489 |
| 04/01/2026 | 0.65 | 0.62 | 0.64 | 853 | 25 | 1,351 |
| 28/12/2025 | 0.64 | 0.60 | 0.63 | 6,257 | 48 | 10,285 |
| 21/12/2025 | 0.71 | 0.61 | 0.63 | 43,721 | 54 | 69,930 |
| 14/12/2025 | 0.72 | 0.66 | 0.70 | 9,418 | 22 | 13,853 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2026 | 0.73 | 0.63 | 0.73 | 93,000 | 160 | 131,677 |
| 01/03/2026 | 0.68 | 0.62 | 0.68 | 18,054 | 139 | 27,328 |
| 01/02/2026 | 0.68 | 0.61 | 0.64 | 28,547 | 159 | 43,644 |
| 04/01/2026 | 0.65 | 0.61 | 0.61 | 3,657 | 87 | 5,777 |
| 01/12/2025 | 0.79 | 0.60 | 0.63 | 79,014 | 186 | 121,276 |
| 02/11/2025 | 0.77 | 0.63 | 0.76 | 75,347 | 134 | 110,284 |
| 01/10/2025 | 0.67 | 0.59 | 0.65 | 44,223 | 94 | 69,090 |
| 01/09/2025 | 0.59 | 0.57 | 0.58 | 2,620 | 19 | 4,584 |
| 03/08/2025 | 0.62 | 0.57 | 0.57 | 5,560 | 28 | 9,383 |
| 01/07/2025 | 0.62 | 0.53 | 0.62 | 44,783 | 64 | 78,457 |
| 01/06/2025 | 0.55 | 0.48 | 0.55 | 7,697 | 15 | 14,970 |
| 04/05/2025 | 0.50 | 0.47 | 0.48 | 57,961 | 14 | 120,707 |
| 03/04/2025 | 0.46 | 0.44 | 0.46 | 3,521 | 8 | 7,868 |
| 02/03/2025 | 0.46 | 0.45 | 0.46 | 1,397 | 4 | 3,037 |
| 02/02/2025 | 0.50 | 0.45 | 0.45 | 95,379 | 39 | 206,095 |
| 02/01/2025 | 0.49 | 0.45 | 0.49 | 3,153 | 16 | 6,754 |
| 01/12/2024 | 0.49 | 0.44 | 0.49 | 30,344 | 15 | 65,382 |
| 03/11/2024 | 0.45 | 0.44 | 0.45 | 3,572 | 10 | 7,997 |
| 01/10/2024 | 0.44 | 0.43 | 0.44 | 858 | 6 | 1,950 |
| 01/09/2024 | 0.44 | 0.43 | 0.44 | 2,757 | 18 | 6,307 |