Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
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
17/02/2022 0.77 0.73 0.74 111,235 84 147,342
16/02/2022 0.76 0.70 0.76 486,467 100 679,581
15/02/2022 0.73 0.71 0.73 12,689 15 17,820
14/02/2022 0.74 0.71 0.71 28,593 28 39,025
13/02/2022 0.73 0.69 0.73 71,176 41 100,075
10/02/2022 0.70 0.68 0.70 4,714 8 6,825
09/02/2022 0.68 0.68 0.68 272 2 400
08/02/2022 0.69 0.69 0.69 41,400 3 60,000
07/02/2022 0.68 0.68 0.68 170 2 250
06/02/2022 0.68 0.68 0.68 510 2 750
02/02/2022 0.68 0.68 0.68 102 1 150
30/01/2022 0.68 0.68 0.68 8,398 1 12,350
25/01/2022 0.66 0.66 0.66 336 1 509
24/01/2022 0.69 0.67 0.67 4,730 2 7,000
23/01/2022 0.69 0.69 0.69 4,118 4 5,968
20/01/2022 0.69 0.68 0.69 1,212 6 1,782
19/01/2022 0.68 0.65 0.68 32,926 7 50,450
18/01/2022 0.67 0.66 0.66 2,313 4 3,500
16/01/2022 0.68 0.68 0.68 34 1 50
12/01/2022 0.68 0.67 0.67 34,175 3 51,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/02/2017 0.49 0.47 0.48 14,935 34 31,201
29/01/2017 0.49 0.47 0.49 522,697 39 1,069,852
22/01/2017 0.48 0.47 0.48 336,282 4 700,600
15/01/2017 0.48 0.48 0.48 105,624 4 220,050
08/01/2017 0.48 0.48 0.48 163 2 339
02/01/2017 0.48 0.48 0.48 225,600 1 470,000
26/12/2016 0.48 0.47 0.48 153,448 4 320,100
18/12/2016 0.47 0.47 0.47 9,445 5 20,095
11/12/2016 0.47 0.45 0.47 78,556 19 167,141
04/12/2016 0.47 0.44 0.47 193,364 11 416,750
27/11/2016 0.46 0.44 0.46 36,579 4 79,526
20/11/2016 0.45 0.45 0.45 60,607 3 134,683
13/11/2016 0.45 0.44 0.45 42,084 43 95,200
30/10/2016 0.45 0.44 0.44 1,895 9 4,216
23/10/2016 0.46 0.44 0.45 43,745 8 97,201
09/10/2016 0.44 0.44 0.44 5,289 6 12,020
03/10/2016 0.44 0.44 0.44 388 2 882
25/09/2016 0.44 0.44 0.44 3,146 6 7,150
18/09/2016 0.44 0.43 0.44 22,134 7 50,410
04/09/2016 0.44 0.41 0.44 299,846 15 698,300
Download Table