SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 16/04/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions4
SectorDiversified Financial Services
Low Price0.43
Opening Price0.44
No. of Shares10,525
Div0.00
Change0.00
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded4,630
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/03/2021 | 0.59 | 0.57 | 0.59 | 1,427 | 5 | 2,500 |
22/03/2021 | 0.60 | 0.56 | 0.60 | 9,831 | 10 | 17,444 |
18/03/2021 | 0.58 | 0.57 | 0.58 | 1,784 | 6 | 3,110 |
17/03/2021 | 0.59 | 0.56 | 0.59 | 14,955 | 23 | 26,250 |
16/03/2021 | 0.58 | 0.56 | 0.57 | 100,520 | 15 | 176,460 |
15/03/2021 | 0.59 | 0.57 | 0.58 | 16,360 | 34 | 28,250 |
14/03/2021 | 0.58 | 0.58 | 0.58 | 580 | 2 | 1,000 |
10/03/2021 | 0.60 | 0.57 | 0.60 | 5,621 | 8 | 9,600 |
09/03/2021 | 0.59 | 0.58 | 0.58 | 14,584 | 13 | 25,100 |
08/03/2021 | 0.61 | 0.60 | 0.61 | 15,110 | 22 | 25,182 |
07/03/2021 | 0.63 | 0.59 | 0.63 | 38,154 | 57 | 62,850 |
04/03/2021 | 0.65 | 0.61 | 0.61 | 209,111 | 101 | 327,850 |
03/03/2021 | 0.64 | 0.62 | 0.64 | 24,331 | 33 | 38,700 |
02/03/2021 | 0.61 | 0.59 | 0.61 | 70,855 | 61 | 118,647 |
01/03/2021 | 0.59 | 0.58 | 0.59 | 3,191 | 7 | 5,500 |
28/02/2021 | 0.57 | 0.57 | 0.57 | 171 | 1 | 300 |
25/02/2021 | 0.55 | 0.55 | 0.55 | 403 | 2 | 733 |
24/02/2021 | 0.57 | 0.55 | 0.55 | 1,817 | 3 | 3,275 |
23/02/2021 | 0.57 | 0.57 | 0.57 | 4,275 | 1 | 7,500 |
22/02/2021 | 0.57 | 0.57 | 0.57 | 2,850 | 4 | 5,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/03/2013 | 0.51 | 0.48 | 0.48 | 96,457 | 54 | 197,288 |
03/03/2013 | 0.51 | 0.49 | 0.49 | 190,600 | 181 | 381,792 |
24/02/2013 | 0.51 | 0.47 | 0.48 | 101,731 | 124 | 207,891 |
17/02/2013 | 0.51 | 0.47 | 0.51 | 302,057 | 346 | 610,723 |
10/02/2013 | 0.51 | 0.45 | 0.47 | 454,314 | 321 | 951,109 |
03/02/2013 | 0.46 | 0.44 | 0.46 | 10,043 | 45 | 22,500 |
27/01/2013 | 0.46 | 0.44 | 0.44 | 18,725 | 45 | 41,950 |
21/01/2013 | 0.48 | 0.45 | 0.47 | 28,861 | 103 | 61,741 |
13/01/2013 | 0.46 | 0.43 | 0.45 | 25,054 | 109 | 56,238 |
06/01/2013 | 0.45 | 0.44 | 0.45 | 3,671 | 21 | 8,330 |
30/12/2012 | 0.45 | 0.42 | 0.44 | 31,957 | 59 | 74,342 |
23/12/2012 | 0.45 | 0.43 | 0.44 | 6,471 | 21 | 15,009 |
16/12/2012 | 0.47 | 0.44 | 0.44 | 9,692 | 56 | 21,404 |
09/12/2012 | 0.48 | 0.42 | 0.46 | 38,262 | 120 | 82,723 |
02/12/2012 | 0.47 | 0.46 | 0.46 | 5,682 | 4 | 12,350 |
25/11/2012 | 0.48 | 0.44 | 0.48 | 2,763 | 13 | 6,025 |
18/11/2012 | 0.46 | 0.43 | 0.44 | 3,021 | 19 | 6,846 |
11/11/2012 | 0.48 | 0.44 | 0.46 | 2,034 | 8 | 4,525 |
04/11/2012 | 0.46 | 0.44 | 0.46 | 3,547 | 15 | 7,750 |
30/10/2012 | 0.46 | 0.40 | 0.46 | 6,767 | 21 | 15,920 |