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 |
|---|---|---|---|---|---|---|
| 01/07/2024 | 0.44 | 0.44 | 0.44 | 220 | 1 | 500 |
| 04/06/2024 | 0.44 | 0.44 | 0.44 | 110 | 1 | 250 |
| 03/06/2024 | 0.44 | 0.44 | 0.44 | 110 | 1 | 250 |
| 30/05/2024 | 0.44 | 0.44 | 0.44 | 110 | 1 | 250 |
| 22/05/2024 | 0.43 | 0.43 | 0.43 | 740 | 2 | 1,720 |
| 19/05/2024 | 0.43 | 0.43 | 0.43 | 1 | 1 | 3 |
| 13/05/2024 | 0.44 | 0.44 | 0.44 | 88 | 1 | 200 |
| 07/05/2024 | 0.44 | 0.43 | 0.43 | 255 | 3 | 587 |
| 05/05/2024 | 0.44 | 0.44 | 0.44 | 132 | 1 | 300 |
| 01/05/2024 | 0.44 | 0.44 | 0.44 | 150 | 2 | 340 |
| 24/04/2024 | 0.43 | 0.43 | 0.43 | 9 | 1 | 20 |
| 21/04/2024 | 0.43 | 0.43 | 0.43 | 80 | 1 | 186 |
| 18/04/2024 | 0.44 | 0.44 | 0.44 | 2,200 | 1 | 5,000 |
| 16/04/2024 | 0.44 | 0.43 | 0.44 | 4,630 | 4 | 10,525 |
| 15/04/2024 | 0.44 | 0.44 | 0.44 | 1,914 | 2 | 4,350 |
| 14/04/2024 | 0.44 | 0.44 | 0.44 | 613 | 3 | 1,394 |
| 07/04/2024 | 0.44 | 0.44 | 0.44 | 341 | 3 | 775 |
| 26/03/2024 | 0.44 | 0.44 | 0.44 | 286 | 3 | 650 |
| 20/03/2024 | 0.43 | 0.43 | 0.43 | 11 | 1 | 25 |
| 19/03/2024 | 0.43 | 0.43 | 0.43 | 301 | 2 | 700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/08/2021 | 0.63 | 0.60 | 0.61 | 24,143 | 11 | 39,044 |
| 15/08/2021 | 0.64 | 0.60 | 0.64 | 39,233 | 11 | 63,275 |
| 08/08/2021 | 0.65 | 0.62 | 0.65 | 7,384 | 9 | 11,878 |
| 01/08/2021 | 0.67 | 0.63 | 0.65 | 17,443 | 14 | 26,700 |
| 25/07/2021 | 0.70 | 0.67 | 0.70 | 43,963 | 19 | 63,140 |
| 11/07/2021 | 0.72 | 0.69 | 0.70 | 43,999 | 32 | 62,644 |
| 04/07/2021 | 0.72 | 0.65 | 0.72 | 190,715 | 55 | 279,524 |
| 27/06/2021 | 0.74 | 0.70 | 0.71 | 36,971 | 25 | 51,346 |
| 20/06/2021 | 0.74 | 0.66 | 0.73 | 38,673 | 43 | 55,480 |
| 13/06/2021 | 0.66 | 0.63 | 0.66 | 23,255 | 25 | 36,408 |
| 06/06/2021 | 0.64 | 0.60 | 0.63 | 9,130 | 17 | 14,591 |
| 30/05/2021 | 0.65 | 0.60 | 0.63 | 16,955 | 34 | 26,984 |
| 23/05/2021 | 0.63 | 0.59 | 0.62 | 48,863 | 26 | 82,010 |
| 16/05/2021 | 0.59 | 0.56 | 0.59 | 22,870 | 17 | 39,619 |
| 09/05/2021 | 0.59 | 0.58 | 0.58 | 35,300 | 8 | 60,000 |
| 02/05/2021 | 0.59 | 0.57 | 0.58 | 731 | 4 | 1,256 |
| 25/04/2021 | 0.63 | 0.59 | 0.60 | 45,977 | 44 | 75,020 |
| 18/04/2021 | 0.61 | 0.58 | 0.61 | 41,088 | 49 | 69,325 |
| 12/04/2021 | 0.61 | 0.58 | 0.60 | 2,668 | 9 | 4,580 |
| 04/04/2021 | 0.61 | 0.57 | 0.60 | 104,645 | 62 | 178,968 |