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
20/01/2026 0.65 0.61 0.65 45 9 73
19/01/2026 0.64 0.63 0.63 13 4 20
18/01/2026 0.64 0.63 0.64 35 11 55
14/01/2026 0.64 0.64 0.64 6 2 10
12/01/2026 0.64 0.64 0.64 6 2 10
11/01/2026 0.64 0.62 0.63 296 13 469
08/01/2026 0.64 0.64 0.64 6 2 10
07/01/2026 0.65 0.65 0.65 3 1 5
06/01/2026 0.65 0.62 0.65 99 5 154
05/01/2026 0.63 0.62 0.63 653 6 1,036
04/01/2026 0.63 0.62 0.62 91 11 146
31/12/2025 0.63 0.61 0.63 1,051 19 1,675
30/12/2025 0.63 0.60 0.61 3,613 5 6,005
29/12/2025 0.62 0.62 0.62 84 2 135
28/12/2025 0.64 0.60 0.62 1,509 22 2,470
24/12/2025 0.63 0.62 0.63 652 3 1,050
23/12/2025 0.64 0.61 0.64 30,040 21 48,855
22/12/2025 0.67 0.64 0.64 9,665 22 15,005
21/12/2025 0.71 0.67 0.67 3,364 8 5,020
18/12/2025 0.71 0.70 0.70 3,543 8 5,061
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2024 0.45 0.45 0.45 900 1 2,000
24/11/2024 0.45 0.45 0.45 2,278 5 5,063
17/11/2024 0.44 0.44 0.44 103 2 234
10/11/2024 0.45 0.44 0.45 1,015 2 2,300
03/11/2024 0.44 0.44 0.44 176 1 400
27/10/2024 0.44 0.44 0.44 132 1 300
20/10/2024 0.43 0.43 0.43 17 1 40
13/10/2024 0.44 0.44 0.44 708 4 1,610
22/09/2024 0.44 0.43 0.44 1,718 13 3,946
15/09/2024 0.43 0.43 0.43 5 1 11
08/09/2024 0.43 0.43 0.43 22 2 50
01/09/2024 0.44 0.44 0.44 1,012 2 2,300
25/08/2024 0.44 0.43 0.43 163 3 378
11/08/2024 0.45 0.44 0.45 485 2 1,100
04/08/2024 0.44 0.43 0.44 2,326 5 5,289
28/07/2024 0.44 0.43 0.43 222 2 505
21/07/2024 0.44 0.43 0.43 21,636 8 50,311
14/07/2024 0.44 0.44 0.44 16,302 14 37,050
30/06/2024 0.44 0.44 0.44 220 1 500
02/06/2024 0.44 0.44 0.44 220 2 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 0.63 0.57 0.60 235,672 185 398,968
01/03/2021 0.65 0.56 0.59 570,352 461 944,740
01/02/2021 0.58 0.54 0.57 36,330 53 64,611
03/01/2021 0.61 0.56 0.59 138,466 100 236,959
01/12/2020 0.65 0.56 0.57 441,949 491 733,509
01/11/2020 0.58 0.49 0.58 216,017 255 399,955
01/10/2020 0.38 0.35 0.38 43,082 58 119,316
01/09/2020 0.39 0.34 0.35 480,321 556 1,315,588
04/08/2020 0.34 0.31 0.33 81,963 100 252,139
01/07/2020 0.34 0.32 0.33 203,645 252 629,311
01/06/2020 0.36 0.32 0.33 466,700 490 1,377,360
10/05/2020 0.37 0.32 0.32 84,313 71 260,353
01/03/2020 0.43 0.37 0.38 139,408 184 348,132
02/02/2020 0.51 0.39 0.42 683,880 888 1,598,442
02/01/2020 0.58 0.48 0.48 831,002 566 1,550,364
01/12/2019 0.59 0.40 0.50 1,177,117 1,053 2,227,837
03/11/2019 0.48 0.38 0.43 546,554 817 1,254,317
01/10/2019 0.42 0.37 0.38 183,648 281 462,792
01/09/2019 0.43 0.37 0.41 414,533 607 1,057,441
01/08/2019 0.43 0.37 0.38 436,340 459 1,146,209
Download Table