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
24/02/2026 0.64 0.64 0.64 47 2 74
23/02/2026 0.66 0.64 0.65 1,352 9 2,080
22/02/2026 0.66 0.65 0.65 130 10 200
18/02/2026 0.67 0.66 0.66 1,358 11 2,050
17/02/2026 0.67 0.64 0.65 5,483 17 8,335
16/02/2026 0.68 0.64 0.64 3,606 10 5,631
15/02/2026 0.67 0.63 0.67 14,009 28 21,203
12/02/2026 0.64 0.63 0.64 1,302 17 2,035
11/02/2026 0.63 0.63 0.63 13 3 20
10/02/2026 0.64 0.63 0.64 237 7 370
09/02/2026 0.64 0.64 0.64 3 1 5
08/02/2026 0.64 0.64 0.64 29 9 45
05/02/2026 0.63 0.63 0.63 3 1 5
04/02/2026 0.63 0.62 0.63 45 5 72
03/02/2026 0.64 0.61 0.64 152 6 246
02/02/2026 0.61 0.61 0.61 694 5 1,138
01/02/2026 0.64 0.61 0.64 79 16 125
26/01/2026 0.64 0.61 0.61 308 3 505
25/01/2026 0.64 0.63 0.63 542 14 860
22/01/2026 0.64 0.64 0.64 1,551 4 2,424
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/07/2025 0.59 0.55 0.57 10,575 20 18,475
29/06/2025 0.59 0.53 0.57 22,385 16 40,032
22/06/2025 0.53 0.52 0.53 4,043 5 7,717
15/06/2025 0.51 0.48 0.51 3,173 7 6,251
01/06/2025 0.48 0.48 0.48 480 2 1,000
18/05/2025 0.48 0.48 0.48 55,116 2 114,824
11/05/2025 0.49 0.47 0.47 1,924 3 4,030
04/05/2025 0.50 0.48 0.50 922 9 1,853
27/04/2025 0.46 0.45 0.46 2,181 4 4,824
06/04/2025 0.44 0.44 0.44 1,339 4 3,044
23/03/2025 0.46 0.46 0.46 1,357 2 2,950
16/03/2025 0.46 0.45 0.45 40 2 87
23/02/2025 0.45 0.45 0.45 50 1 110
16/02/2025 0.46 0.45 0.46 1,213 7 2,687
09/02/2025 0.48 0.45 0.45 92,636 29 200,298
02/02/2025 0.50 0.49 0.50 1,480 2 3,000
26/01/2025 0.49 0.48 0.49 511 5 1,050
05/01/2025 0.49 0.45 0.48 2,642 11 5,704
29/12/2024 0.49 0.45 0.49 17,275 7 35,794
15/12/2024 0.45 0.44 0.45 12,169 7 27,588
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2022 0.48 0.44 0.45 39,190 59 86,046
01/11/2022 0.46 0.41 0.44 129,475 167 293,135
02/10/2022 0.52 0.46 0.46 82,575 89 167,186
01/09/2022 0.57 0.49 0.50 99,605 124 190,257
01/08/2022 0.59 0.55 0.57 165,678 95 292,319
03/07/2022 0.60 0.57 0.57 52,304 65 89,112
01/06/2022 0.61 0.57 0.57 212,822 155 363,826
08/05/2022 0.65 0.58 0.58 150,534 123 253,323
03/04/2022 0.67 0.58 0.64 97,882 94 158,284
01/03/2022 0.76 0.64 0.67 373,043 165 527,124
01/02/2022 0.77 0.68 0.74 986,119 497 1,368,544
02/01/2022 0.69 0.65 0.68 165,025 74 246,331
01/12/2021 0.68 0.63 0.67 151,477 75 229,660
01/11/2021 0.70 0.57 0.64 207,685 217 329,246
03/10/2021 0.64 0.58 0.60 194,407 177 319,791
01/09/2021 0.71 0.60 0.63 325,993 255 492,169
01/08/2021 0.67 0.60 0.63 88,265 47 140,997
01/07/2021 0.73 0.65 0.70 308,525 122 446,840
01/06/2021 0.74 0.60 0.72 93,275 122 140,221
02/05/2021 0.63 0.56 0.62 109,624 61 185,941
Download Table