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
29/10/2023 0.44 0.44 0.44 1,374 3 3,123
26/10/2023 0.44 0.44 0.44 22,992 36 52,255
24/10/2023 0.44 0.44 0.44 121 3 274
23/10/2023 0.43 0.43 0.43 6 1 15
22/10/2023 0.43 0.43 0.43 161 2 375
18/10/2023 0.44 0.44 0.44 2,200 1 5,000
16/10/2023 0.44 0.44 0.44 3,192 7 7,254
15/10/2023 0.44 0.44 0.44 2,992 2 6,800
11/10/2023 0.43 0.43 0.43 1,716 3 3,990
05/10/2023 0.43 0.43 0.43 21 1 49
04/10/2023 0.43 0.43 0.43 1,720 2 4,000
02/10/2023 0.43 0.43 0.43 859 2 1,997
01/10/2023 0.44 0.43 0.44 8,854 4 20,590
20/09/2023 0.45 0.45 0.45 90 1 200
19/09/2023 0.43 0.43 0.43 11 2 25
17/09/2023 0.45 0.44 0.44 15,190 13 34,500
11/09/2023 0.46 0.44 0.46 2,205 2 5,010
10/09/2023 0.44 0.44 0.44 137 2 312
07/09/2023 0.46 0.44 0.45 10,810 11 24,000
06/09/2023 0.44 0.44 0.44 29,697 44 67,493
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/06/2020 0.36 0.33 0.34 232,061 215 677,948
31/05/2020 0.35 0.32 0.35 220,999 172 662,876
26/05/2020 0.34 0.33 0.33 24,579 29 74,450
17/05/2020 0.36 0.34 0.35 1,643 7 4,757
10/05/2020 0.37 0.37 0.37 185 1 500
15/03/2020 0.38 0.37 0.38 1,482 5 4,000
08/03/2020 0.43 0.38 0.38 101,566 115 257,302
01/03/2020 0.43 0.40 0.42 36,360 64 86,830
23/02/2020 0.43 0.39 0.42 251,207 190 619,321
16/02/2020 0.43 0.40 0.42 72,530 121 176,373
09/02/2020 0.43 0.41 0.41 140,385 263 337,883
02/02/2020 0.51 0.44 0.44 219,758 314 464,865
26/01/2020 0.50 0.48 0.48 112,232 84 228,739
19/01/2020 0.56 0.50 0.51 194,055 163 365,081
12/01/2020 0.56 0.53 0.55 252,827 135 461,497
05/01/2020 0.58 0.53 0.55 229,974 168 414,399
29/12/2019 0.53 0.48 0.52 91,021 88 178,972
22/12/2019 0.57 0.51 0.53 157,877 103 292,530
15/12/2019 0.59 0.52 0.57 671,147 523 1,209,105
08/12/2019 0.52 0.42 0.52 284,943 284 594,230
Download Table