SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 19/05/2024
MarketSecond
High Price0.43
Last Closing0.44
No. of Transactions1
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares3
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/EN
Value Traded1
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/03/2022 | 0.69 | 0.66 | 0.69 | 17,339 | 7 | 25,780 |
24/03/2022 | 0.69 | 0.67 | 0.67 | 23,620 | 6 | 35,000 |
17/03/2022 | 0.71 | 0.70 | 0.70 | 2,810 | 3 | 4,000 |
16/03/2022 | 0.72 | 0.70 | 0.72 | 145,952 | 21 | 206,960 |
15/03/2022 | 0.72 | 0.71 | 0.72 | 3,946 | 3 | 5,550 |
14/03/2022 | 0.73 | 0.71 | 0.71 | 17,973 | 14 | 25,032 |
13/03/2022 | 0.74 | 0.73 | 0.73 | 83,230 | 9 | 114,000 |
10/03/2022 | 0.74 | 0.72 | 0.74 | 3,101 | 8 | 4,248 |
09/03/2022 | 0.75 | 0.73 | 0.74 | 7,807 | 6 | 10,550 |
08/03/2022 | 0.76 | 0.73 | 0.76 | 4,673 | 12 | 6,330 |
07/03/2022 | 0.74 | 0.70 | 0.74 | 7,381 | 11 | 10,250 |
06/03/2022 | 0.72 | 0.70 | 0.71 | 3,292 | 9 | 4,700 |
03/03/2022 | 0.72 | 0.70 | 0.71 | 8,509 | 7 | 12,010 |
02/03/2022 | 0.72 | 0.69 | 0.72 | 11,422 | 9 | 16,174 |
01/03/2022 | 0.73 | 0.71 | 0.71 | 18,648 | 28 | 26,100 |
28/02/2022 | 0.74 | 0.73 | 0.74 | 11,869 | 23 | 16,150 |
27/02/2022 | 0.75 | 0.73 | 0.75 | 2,723 | 8 | 3,720 |
24/02/2022 | 0.75 | 0.72 | 0.75 | 10,771 | 26 | 14,800 |
23/02/2022 | 0.75 | 0.73 | 0.75 | 73,633 | 36 | 99,866 |
22/02/2022 | 0.74 | 0.71 | 0.74 | 71,102 | 55 | 98,430 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/07/2017 | 0.71 | 0.70 | 0.71 | 147,388 | 68 | 210,017 |
29/06/2017 | 0.70 | 0.69 | 0.70 | 56,283 | 26 | 80,990 |
18/06/2017 | 0.71 | 0.68 | 0.70 | 84,679 | 100 | 122,844 |
11/06/2017 | 0.70 | 0.57 | 0.69 | 473,153 | 92 | 723,697 |
04/06/2017 | 0.57 | 0.54 | 0.57 | 69,267 | 33 | 123,065 |
28/05/2017 | 0.53 | 0.51 | 0.53 | 172,013 | 12 | 324,644 |
21/05/2017 | 0.53 | 0.51 | 0.52 | 39,290 | 11 | 75,551 |
14/05/2017 | 0.53 | 0.50 | 0.53 | 117,835 | 17 | 228,772 |
07/05/2017 | 0.51 | 0.50 | 0.50 | 19,407 | 19 | 38,200 |
01/05/2017 | 0.51 | 0.50 | 0.50 | 11,338 | 10 | 22,450 |
23/04/2017 | 0.51 | 0.50 | 0.50 | 582,798 | 14 | 1,143,462 |
16/04/2017 | 0.51 | 0.49 | 0.50 | 291,939 | 22 | 583,860 |
09/04/2017 | 0.49 | 0.48 | 0.49 | 8,147 | 12 | 16,820 |
02/04/2017 | 0.50 | 0.49 | 0.49 | 373 | 4 | 750 |
26/03/2017 | 0.50 | 0.49 | 0.50 | 789 | 5 | 1,600 |
19/03/2017 | 0.50 | 0.49 | 0.50 | 202,290 | 12 | 409,688 |
12/03/2017 | 0.48 | 0.47 | 0.48 | 125,180 | 4 | 261,000 |
05/03/2017 | 0.48 | 0.47 | 0.48 | 48,708 | 5 | 101,495 |
26/02/2017 | 0.48 | 0.47 | 0.47 | 459,026 | 6 | 956,533 |
19/02/2017 | 0.48 | 0.48 | 0.48 | 48,336 | 3 | 100,700 |