Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 14/10/2026
MarketSecond
High Price0.79
Last Closing0.76
No. of Transactions10
SectorDiversified Financial Services
Low Price0.76
Opening Price0.76
No. of Shares19,850
Div3.80
Change0.03
Closing Price0.79
Average Price0.76
P/E7.63
Value Traded15,087

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/06/2026 0.72 0.72 0.72 516 2 717
14/06/2026 0.72 0.72 0.72 7,472 6 10,378
10/06/2026 0.71 0.71 0.71 217 2 305
09/06/2026 0.72 0.71 0.71 1,430 2 2,000
07/06/2026 0.72 0.72 0.72 1,781 1 2,473
04/06/2026 0.71 0.71 0.71 4 1 5
03/06/2026 0.72 0.71 0.72 488 4 679
31/05/2026 0.70 0.70 0.70 1,311 1 1,873
24/05/2026 0.69 0.69 0.69 26 1 37
19/05/2026 0.72 0.72 0.72 670 1 931
18/05/2026 0.71 0.71 0.71 199 1 280
17/05/2026 0.72 0.72 0.72 72 1 100
14/05/2026 0.72 0.70 0.72 69 4 96
13/05/2026 0.72 0.72 0.72 245 2 340
12/05/2026 0.72 0.72 0.72 720 1 1,000
11/05/2026 0.71 0.70 0.71 18 4 25
07/05/2026 0.70 0.68 0.70 371 5 530
06/05/2026 0.69 0.69 0.69 345 3 500
05/05/2026 0.69 0.68 0.69 275 4 399
04/05/2026 0.69 0.68 0.68 2,861 9 4,187
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/07/2025 0.62 0.59 0.62 5,739 10 9,279
20/07/2025 0.60 0.54 0.60 3,318 14 5,737
13/07/2025 0.57 0.54 0.54 2,767 5 4,936
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table