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 |
|---|---|---|---|---|---|---|
| 27/07/2023 | 0.43 | 0.43 | 0.43 | 8,081 | 12 | 18,793 |
| 24/07/2023 | 0.44 | 0.44 | 0.44 | 20,249 | 17 | 46,020 |
| 20/07/2023 | 0.45 | 0.45 | 0.45 | 1,125 | 6 | 2,500 |
| 18/07/2023 | 0.46 | 0.45 | 0.45 | 2,730 | 3 | 6,000 |
| 17/07/2023 | 0.46 | 0.46 | 0.46 | 506 | 2 | 1,100 |
| 16/07/2023 | 0.46 | 0.46 | 0.46 | 19,458 | 6 | 42,300 |
| 13/07/2023 | 0.47 | 0.47 | 0.47 | 2,350 | 1 | 5,000 |
| 10/07/2023 | 0.47 | 0.47 | 0.47 | 1,457 | 6 | 3,100 |
| 04/07/2023 | 0.49 | 0.49 | 0.49 | 490 | 1 | 1,000 |
| 02/07/2023 | 0.47 | 0.47 | 0.47 | 474 | 8 | 1,008 |
| 26/06/2023 | 0.50 | 0.49 | 0.49 | 1,660 | 4 | 3,350 |
| 25/06/2023 | 0.48 | 0.45 | 0.48 | 239 | 4 | 511 |
| 22/06/2023 | 0.46 | 0.44 | 0.46 | 10,222 | 19 | 22,657 |
| 21/06/2023 | 0.44 | 0.44 | 0.44 | 440 | 1 | 1,000 |
| 19/06/2023 | 0.44 | 0.44 | 0.44 | 3,608 | 8 | 8,200 |
| 14/06/2023 | 0.44 | 0.44 | 0.44 | 489 | 4 | 1,111 |
| 13/06/2023 | 0.46 | 0.46 | 0.46 | 460 | 1 | 1,000 |
| 11/06/2023 | 0.47 | 0.47 | 0.47 | 5 | 1 | 10 |
| 08/06/2023 | 0.46 | 0.45 | 0.46 | 2,907 | 6 | 6,320 |
| 06/06/2023 | 0.44 | 0.44 | 0.44 | 346 | 1 | 787 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/06/2019 | 0.42 | 0.37 | 0.42 | 95,192 | 160 | 240,130 |
| 10/06/2019 | 0.40 | 0.35 | 0.38 | 61,529 | 90 | 163,008 |
| 02/06/2019 | 0.36 | 0.35 | 0.36 | 2,819 | 8 | 8,050 |
| 26/05/2019 | 0.36 | 0.35 | 0.36 | 8,581 | 22 | 24,500 |
| 19/05/2019 | 0.36 | 0.35 | 0.35 | 7,219 | 21 | 20,620 |
| 12/05/2019 | 0.35 | 0.35 | 0.35 | 7,371 | 15 | 21,059 |
| 05/05/2019 | 0.36 | 0.35 | 0.36 | 23,151 | 23 | 66,026 |
| 28/04/2019 | 0.37 | 0.35 | 0.36 | 10,403 | 18 | 28,952 |
| 21/04/2019 | 0.40 | 0.36 | 0.37 | 103,011 | 116 | 276,960 |
| 14/04/2019 | 0.44 | 0.40 | 0.40 | 40,063 | 93 | 96,003 |
| 07/04/2019 | 0.40 | 0.37 | 0.40 | 12,342 | 47 | 31,935 |
| 31/03/2019 | 0.39 | 0.37 | 0.38 | 43,128 | 30 | 113,805 |
| 24/03/2019 | 0.39 | 0.38 | 0.38 | 24,502 | 29 | 64,460 |
| 17/03/2019 | 0.40 | 0.38 | 0.39 | 11,479 | 34 | 29,900 |
| 10/03/2019 | 0.42 | 0.38 | 0.39 | 12,240 | 47 | 31,800 |
| 03/03/2019 | 0.40 | 0.36 | 0.40 | 16,931 | 42 | 44,639 |