Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
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
29/03/2026 0.65 0.62 0.65 6,295 13 9,719
26/03/2026 0.64 0.62 0.64 22 7 35
25/03/2026 0.64 0.64 0.64 35 11 55
24/03/2026 0.63 0.62 0.63 564 12 896
19/03/2026 0.62 0.62 0.62 9 1 15
17/03/2026 0.63 0.62 0.62 6 2 10
16/03/2026 0.64 0.64 0.64 13 4 20
15/03/2026 0.64 0.62 0.64 32 10 50
12/03/2026 0.64 0.62 0.63 21 6 33
11/03/2026 0.63 0.62 0.62 204 12 329
10/03/2026 0.63 0.63 0.63 6 2 9
09/03/2026 0.65 0.64 0.64 154 9 240
08/03/2026 0.65 0.65 0.65 16 5 24
05/03/2026 0.65 0.65 0.65 374 3 575
04/03/2026 0.65 0.65 0.65 16 4 25
03/03/2026 0.64 0.62 0.64 13 2 20
02/03/2026 0.65 0.64 0.65 465 3 719
01/03/2026 0.64 0.64 0.64 74 3 116
26/02/2026 0.64 0.64 0.64 3 1 5
25/02/2026 0.64 0.64 0.64 3 1 5
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2025 0.75 0.68 0.75 8,372 28 11,508
30/11/2025 0.79 0.66 0.66 24,058 60 32,861
23/11/2025 0.75 0.66 0.74 33,476 71 48,142
16/11/2025 0.67 0.66 0.66 69 2 105
09/11/2025 0.67 0.63 0.67 18,336 19 28,591
02/11/2025 0.67 0.64 0.67 10,654 16 16,285
26/10/2025 0.67 0.63 0.65 20,759 34 31,800
19/10/2025 0.67 0.60 0.66 16,081 34 25,176
12/10/2025 0.63 0.61 0.61 6,535 22 10,685
05/10/2025 0.61 0.59 0.61 849 4 1,429
28/09/2025 0.58 0.58 0.58 26 1 45
21/09/2025 0.57 0.57 0.57 2,295 12 4,026
07/09/2025 0.59 0.57 0.59 274 4 471
31/08/2025 0.59 0.57 0.59 46 3 79
17/08/2025 0.58 0.58 0.58 2,993 10 5,160
10/08/2025 0.62 0.58 0.61 879 7 1,470
03/08/2025 0.62 0.59 0.62 1,667 10 2,716
27/07/2025 0.62 0.59 0.62 5,739 10 9,279
20/07/2025 0.60 0.54 0.60 3,318 14 5,737
13/07/2025 0.57 0.54 0.54 2,767 5 4,936
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2024 0.45 0.43 0.43 2,973 10 6,767
01/07/2024 0.44 0.43 0.43 38,380 25 88,366
02/06/2024 0.44 0.44 0.44 220 2 500
01/05/2024 0.44 0.43 0.44 1,475 11 3,400
01/04/2024 0.44 0.43 0.43 9,787 15 22,250
03/03/2024 0.44 0.43 0.44 880 9 2,025
01/02/2024 0.45 0.43 0.43 41,311 68 95,786
02/01/2024 0.44 0.43 0.43 3,751 19 8,704
03/12/2023 0.45 0.43 0.43 19,858 27 44,723
01/11/2023 0.46 0.43 0.44 31,855 57 72,387
01/10/2023 0.44 0.43 0.44 59,848 80 136,722
03/09/2023 0.46 0.43 0.45 59,330 84 134,299
01/08/2023 0.45 0.40 0.42 63,549 110 150,480
02/07/2023 0.49 0.43 0.43 56,920 62 126,821
04/06/2023 0.50 0.44 0.49 20,385 50 44,966
01/05/2023 0.46 0.42 0.45 2,721 21 6,096
02/04/2023 0.45 0.41 0.42 42,190 66 99,519
01/03/2023 0.49 0.40 0.42 96,776 123 221,673
01/02/2023 0.50 0.48 0.48 38,246 47 78,243
02/01/2023 0.52 0.47 0.48 44,874 60 92,507
Download Table