SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 01/05/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions2
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares340
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/EN
Value Traded150
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/10/2022 | 0.50 | 0.50 | 0.50 | 5,250 | 4 | 10,500 |
20/10/2022 | 0.50 | 0.50 | 0.50 | 5,825 | 4 | 11,650 |
18/10/2022 | 0.50 | 0.50 | 0.50 | 5,000 | 5 | 10,000 |
17/10/2022 | 0.52 | 0.50 | 0.50 | 65 | 3 | 126 |
12/10/2022 | 0.50 | 0.50 | 0.50 | 1,101 | 4 | 2,201 |
11/10/2022 | 0.51 | 0.50 | 0.51 | 2,551 | 5 | 5,100 |
09/10/2022 | 0.50 | 0.50 | 0.50 | 2,575 | 7 | 5,150 |
06/10/2022 | 0.50 | 0.50 | 0.50 | 300 | 1 | 600 |
05/10/2022 | 0.51 | 0.50 | 0.50 | 635 | 2 | 1,250 |
04/10/2022 | 0.51 | 0.50 | 0.50 | 377 | 2 | 750 |
03/10/2022 | 0.50 | 0.49 | 0.50 | 25,828 | 14 | 52,055 |
02/10/2022 | 0.49 | 0.48 | 0.48 | 6,470 | 8 | 13,230 |
29/09/2022 | 0.50 | 0.50 | 0.50 | 2,501 | 2 | 5,001 |
28/09/2022 | 0.50 | 0.50 | 0.50 | 134 | 2 | 267 |
27/09/2022 | 0.50 | 0.50 | 0.50 | 2,024 | 3 | 4,047 |
26/09/2022 | 0.51 | 0.49 | 0.51 | 3,276 | 5 | 6,550 |
25/09/2022 | 0.51 | 0.51 | 0.51 | 1,020 | 2 | 2,000 |
22/09/2022 | 0.51 | 0.51 | 0.51 | 418 | 3 | 820 |
21/09/2022 | 0.52 | 0.51 | 0.51 | 27,672 | 34 | 54,140 |
20/09/2022 | 0.53 | 0.53 | 0.53 | 1,060 | 1 | 2,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/11/2019 | 0.44 | 0.38 | 0.44 | 158,453 | 160 | 382,105 |
27/10/2019 | 0.39 | 0.37 | 0.38 | 14,212 | 32 | 37,545 |
20/10/2019 | 0.39 | 0.37 | 0.38 | 8,313 | 27 | 21,920 |
13/10/2019 | 0.41 | 0.37 | 0.38 | 53,712 | 61 | 140,854 |
06/10/2019 | 0.42 | 0.39 | 0.41 | 13,635 | 28 | 33,986 |
29/09/2019 | 0.43 | 0.39 | 0.42 | 227,510 | 333 | 555,129 |
22/09/2019 | 0.40 | 0.38 | 0.40 | 91,704 | 102 | 236,220 |
15/09/2019 | 0.39 | 0.38 | 0.38 | 31,603 | 62 | 83,105 |
08/09/2019 | 0.38 | 0.37 | 0.37 | 17,193 | 40 | 46,450 |
01/09/2019 | 0.40 | 0.37 | 0.38 | 140,299 | 203 | 365,024 |
25/08/2019 | 0.38 | 0.37 | 0.38 | 108,334 | 129 | 291,591 |
18/08/2019 | 0.40 | 0.38 | 0.38 | 58,712 | 111 | 153,033 |
15/08/2019 | 0.38 | 0.38 | 0.38 | 190 | 1 | 500 |
04/08/2019 | 0.42 | 0.37 | 0.38 | 263,899 | 190 | 688,515 |
28/07/2019 | 0.43 | 0.40 | 0.42 | 28,536 | 101 | 70,020 |
21/07/2019 | 0.43 | 0.41 | 0.41 | 37,760 | 79 | 89,864 |
14/07/2019 | 0.46 | 0.42 | 0.44 | 128,865 | 92 | 293,448 |
07/07/2019 | 0.49 | 0.44 | 0.46 | 133,347 | 243 | 284,659 |
30/06/2019 | 0.45 | 0.40 | 0.45 | 43,242 | 87 | 101,380 |
23/06/2019 | 0.45 | 0.40 | 0.42 | 67,121 | 109 | 156,753 |