SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 07/05/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions3
SectorDiversified Financial Services
Low Price0.43
Opening Price0.44
No. of Shares587
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/EN
Value Traded255
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/08/2022 | 0.57 | 0.56 | 0.56 | 57,227 | 5 | 101,290 |
18/08/2022 | 0.55 | 0.55 | 0.55 | 275 | 1 | 500 |
17/08/2022 | 0.56 | 0.56 | 0.56 | 280 | 1 | 500 |
14/08/2022 | 0.58 | 0.58 | 0.58 | 145 | 1 | 250 |
11/08/2022 | 0.56 | 0.55 | 0.56 | 9,230 | 7 | 16,700 |
10/08/2022 | 0.57 | 0.57 | 0.57 | 8,711 | 6 | 15,282 |
09/08/2022 | 0.59 | 0.59 | 0.59 | 11,800 | 4 | 20,000 |
07/08/2022 | 0.57 | 0.57 | 0.57 | 570 | 2 | 1,000 |
04/08/2022 | 0.57 | 0.57 | 0.57 | 741 | 2 | 1,300 |
03/08/2022 | 0.58 | 0.58 | 0.58 | 174 | 1 | 300 |
02/08/2022 | 0.59 | 0.58 | 0.58 | 5,806 | 2 | 10,010 |
01/08/2022 | 0.58 | 0.58 | 0.58 | 435 | 2 | 750 |
31/07/2022 | 0.57 | 0.57 | 0.57 | 570 | 1 | 1,000 |
28/07/2022 | 0.58 | 0.58 | 0.58 | 5,800 | 3 | 10,000 |
27/07/2022 | 0.59 | 0.58 | 0.59 | 622 | 2 | 1,056 |
26/07/2022 | 0.59 | 0.58 | 0.58 | 1,201 | 2 | 2,037 |
25/07/2022 | 0.60 | 0.59 | 0.59 | 7,790 | 4 | 13,200 |
24/07/2022 | 0.59 | 0.59 | 0.59 | 118 | 1 | 200 |
21/07/2022 | 0.59 | 0.59 | 0.59 | 1,918 | 1 | 3,250 |
19/07/2022 | 0.60 | 0.60 | 0.60 | 3,240 | 10 | 5,400 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/02/2019 | 0.37 | 0.35 | 0.37 | 9,294 | 19 | 26,202 |
27/01/2019 | 0.37 | 0.36 | 0.37 | 41,312 | 41 | 114,750 |
20/01/2019 | 0.38 | 0.36 | 0.37 | 130,318 | 6 | 352,479 |
13/01/2019 | 0.38 | 0.35 | 0.38 | 29,049 | 51 | 80,286 |
06/01/2019 | 0.39 | 0.37 | 0.37 | 21,226 | 45 | 56,996 |
30/12/2018 | 0.39 | 0.34 | 0.39 | 42,027 | 74 | 115,591 |
23/12/2018 | 0.37 | 0.35 | 0.35 | 23,971 | 51 | 66,780 |
16/12/2018 | 0.38 | 0.36 | 0.37 | 71,602 | 47 | 197,545 |
09/12/2018 | 0.39 | 0.37 | 0.38 | 22,058 | 33 | 58,540 |
02/12/2018 | 0.40 | 0.37 | 0.39 | 210,044 | 146 | 545,910 |
25/11/2018 | 0.43 | 0.38 | 0.38 | 85,027 | 95 | 214,745 |
18/11/2018 | 0.51 | 0.45 | 0.45 | 108,313 | 44 | 235,539 |
11/11/2018 | 0.57 | 0.53 | 0.53 | 106,711 | 93 | 196,216 |
04/11/2018 | 0.57 | 0.53 | 0.56 | 149,521 | 149 | 269,586 |
28/10/2018 | 0.57 | 0.54 | 0.55 | 138,510 | 99 | 251,933 |
21/10/2018 | 0.59 | 0.55 | 0.56 | 54,999 | 80 | 97,455 |
14/10/2018 | 0.61 | 0.57 | 0.58 | 198,342 | 133 | 338,556 |
07/10/2018 | 0.64 | 0.58 | 0.60 | 533,465 | 328 | 857,921 |
30/09/2018 | 0.65 | 0.61 | 0.63 | 1,095,501 | 112 | 1,751,755 |
23/09/2018 | 0.65 | 0.62 | 0.64 | 232,168 | 46 | 368,750 |