Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 15/10/2026
MarketSecond
High Price0.79
Last Closing0.79
No. of Transactions2
SectorDiversified Financial Services
Low Price0.77
Opening Price0.79
No. of Shares125
Div3.90
Change-0.02
Closing Price0.77
Average Price0.77
P/E7.44
Value Traded97

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/05/2022 0.60 0.59 0.59 2,970 5 5,000
17/05/2022 0.62 0.61 0.61 3,678 8 5,964
16/05/2022 0.61 0.59 0.60 20,417 21 34,089
15/05/2022 0.64 0.60 0.62 15,178 13 24,850
12/05/2022 0.63 0.61 0.63 2,493 7 4,004
11/05/2022 0.64 0.64 0.64 5,760 12 9,000
10/05/2022 0.64 0.64 0.64 826 5 1,290
08/05/2022 0.65 0.64 0.65 7,050 3 11,000
28/04/2022 0.64 0.62 0.64 19,292 12 30,789
27/04/2022 0.63 0.61 0.61 5,295 9 8,660
26/04/2022 0.63 0.63 0.63 158 1 250
24/04/2022 0.63 0.63 0.63 2,205 2 3,500
21/04/2022 0.65 0.64 0.65 2,250 5 3,515
20/04/2022 0.64 0.63 0.64 3,529 6 5,600
19/04/2022 0.66 0.64 0.66 4,190 6 6,500
17/04/2022 0.66 0.66 0.66 3,300 1 5,000
14/04/2022 0.67 0.65 0.67 5,538 7 8,351
13/04/2022 0.64 0.58 0.64 9,296 11 15,452
12/04/2022 0.61 0.58 0.61 2,732 8 4,605
11/04/2022 0.59 0.58 0.59 3,512 4 6,020
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/10/2013 0.45 0.45 0.45 450 2 1,000
06/10/2013 0.46 0.43 0.45 2,692 7 6,000
29/09/2013 0.48 0.42 0.48 85,366 73 196,102
22/09/2013 0.45 0.41 0.42 8,443 40 19,910
15/09/2013 0.46 0.44 0.44 5,076 10 11,146
08/09/2013 0.46 0.38 0.44 2,802 19 6,665
01/09/2013 0.44 0.40 0.40 5,411 21 13,290
25/08/2013 0.46 0.41 0.41 73,626 21 176,842
18/08/2013 0.44 0.42 0.44 84,153 28 199,650
12/08/2013 0.42 0.41 0.42 4,696 17 11,250
04/08/2013 0.43 0.43 0.43 86 2 200
28/07/2013 0.43 0.42 0.42 2,443 11 5,757
21/07/2013 0.44 0.42 0.44 20,092 39 46,366
14/07/2013 0.43 0.41 0.42 1,313 7 3,170
07/07/2013 0.43 0.41 0.42 13,820 25 32,827
30/06/2013 0.45 0.42 0.43 28,037 30 65,990
23/06/2013 0.46 0.44 0.44 51,178 47 114,980
16/06/2013 0.47 0.45 0.47 17,621 43 38,064
09/06/2013 0.49 0.46 0.49 87,829 47 189,240
02/06/2013 0.49 0.46 0.47 30,385 46 64,435
Download Table