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
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
23/07/2024 0.43 0.43 0.43 48 3 111
21/07/2024 0.44 0.43 0.44 21,588 5 50,200
17/07/2024 0.44 0.44 0.44 11,550 11 26,250
15/07/2024 0.44 0.44 0.44 4,092 2 9,300
14/07/2024 0.44 0.44 0.44 660 1 1,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/01/2022 0.68 0.67 0.67 34,175 3 51,000
02/01/2022 0.69 0.66 0.68 76,783 45 113,722
26/12/2021 0.67 0.64 0.67 7,695 17 11,925
19/12/2021 0.67 0.64 0.64 71,506 15 107,721
12/12/2021 0.67 0.65 0.67 18,122 8 27,287
05/12/2021 0.68 0.64 0.68 47,394 24 72,174
28/11/2021 0.65 0.63 0.64 13,886 23 21,703
21/11/2021 0.70 0.65 0.65 78,780 89 119,031
14/11/2021 0.65 0.59 0.65 84,354 58 135,909
07/11/2021 0.61 0.57 0.61 21,565 34 36,335
31/10/2021 0.62 0.58 0.59 27,022 40 45,396
24/10/2021 0.63 0.61 0.63 20,131 16 32,485
17/10/2021 0.64 0.62 0.62 18,340 21 29,156
10/10/2021 0.64 0.60 0.63 36,695 50 58,985
03/10/2021 0.63 0.58 0.59 108,082 74 180,590
26/09/2021 0.65 0.60 0.63 73,859 64 119,284
19/09/2021 0.67 0.63 0.66 7,813 27 12,208
12/09/2021 0.71 0.63 0.67 210,770 134 306,136
05/09/2021 0.63 0.60 0.63 21,800 18 34,960
29/08/2021 0.63 0.60 0.63 11,813 14 19,681
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2009 0.72 0.58 0.58 85,374 206 134,019
01/06/2009 0.80 0.69 0.69 81,565 223 109,775
03/05/2009 0.91 0.71 0.74 1,841,118 1,310 2,203,575
01/04/2009 0.87 0.68 0.84 1,561,187 1,666 2,026,416
01/03/2009 0.70 0.60 0.68 213,014 448 327,465
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