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
05/04/2023 0.42 0.42 0.42 8,400 18 20,000
03/04/2023 0.42 0.41 0.42 1,684 3 4,009
30/03/2023 0.44 0.42 0.42 2,186 5 5,037
29/03/2023 0.45 0.42 0.44 1,038 4 2,400
28/03/2023 0.43 0.43 0.43 86 1 200
27/03/2023 0.42 0.41 0.42 17,146 4 41,801
26/03/2023 0.43 0.40 0.40 313 3 749
23/03/2023 0.41 0.41 0.41 410 1 1,000
22/03/2023 0.41 0.41 0.41 62 2 150
21/03/2023 0.44 0.43 0.43 1,082 3 2,504
20/03/2023 0.45 0.43 0.43 20,861 41 48,476
19/03/2023 0.44 0.43 0.44 17,701 24 41,156
16/03/2023 0.43 0.43 0.43 344 1 800
15/03/2023 0.44 0.43 0.43 1,722 5 4,000
14/03/2023 0.45 0.45 0.45 405 2 900
13/03/2023 0.46 0.45 0.45 20,465 11 45,300
12/03/2023 0.47 0.47 0.47 3,076 3 6,544
09/03/2023 0.48 0.48 0.48 5,760 6 12,000
08/03/2023 0.49 0.49 0.49 49 1 100
06/03/2023 0.48 0.47 0.47 2,631 2 5,556
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
16/09/2018 0.63 0.60 0.63 304,534 20 490,700
09/09/2018 0.63 0.62 0.63 683 2 1,100
12/08/2018 0.65 0.61 0.65 63 2 100
05/08/2018 0.65 0.64 0.64 186,248 4 291,000
29/07/2018 0.65 0.63 0.65 48,366 11 76,550
15/07/2018 0.65 0.63 0.65 7,142 7 11,080
08/07/2018 0.65 0.62 0.62 17,353 12 27,705
01/07/2018 0.65 0.64 0.65 70,789 5 110,600
24/06/2018 0.67 0.65 0.66 111,775 11 169,870
17/06/2018 0.67 0.66 0.67 192,491 7 291,650
10/06/2018 0.67 0.65 0.67 108,684 6 165,200
03/06/2018 0.68 0.65 0.66 388,978 7 586,115
27/05/2018 0.68 0.66 0.68 334,780 9 500,111
20/05/2018 0.68 0.65 0.68 51,400 5 76,753
13/05/2018 0.68 0.62 0.68 134,330 9 210,550
06/05/2018 0.65 0.62 0.65 1,183,893 15 1,836,199
29/04/2018 0.65 0.62 0.65 362,190 10 570,600
Download Table