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
10/04/2022 0.61 0.61 0.61 3 1 5
06/04/2022 0.59 0.59 0.59 11,822 10 20,037
05/04/2022 0.61 0.61 0.61 9,760 4 16,000
04/04/2022 0.62 0.62 0.62 12,400 4 20,000
03/04/2022 0.67 0.64 0.65 2,600 3 4,000
29/03/2022 0.67 0.64 0.67 5,197 6 8,100
28/03/2022 0.66 0.66 0.66 8,144 6 12,340
27/03/2022 0.69 0.66 0.69 17,339 7 25,780
24/03/2022 0.69 0.67 0.67 23,620 6 35,000
17/03/2022 0.71 0.70 0.70 2,810 3 4,000
16/03/2022 0.72 0.70 0.72 145,952 21 206,960
15/03/2022 0.72 0.71 0.72 3,946 3 5,550
14/03/2022 0.73 0.71 0.71 17,973 14 25,032
13/03/2022 0.74 0.73 0.73 83,230 9 114,000
10/03/2022 0.74 0.72 0.74 3,101 8 4,248
09/03/2022 0.75 0.73 0.74 7,807 6 10,550
08/03/2022 0.76 0.73 0.76 4,673 12 6,330
07/03/2022 0.74 0.70 0.74 7,381 11 10,250
06/03/2022 0.72 0.70 0.71 3,292 9 4,700
03/03/2022 0.72 0.70 0.71 8,509 7 12,010
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2013 0.50 0.46 0.46 33,546 52 72,192
19/05/2013 0.52 0.48 0.48 53,838 56 105,705
12/05/2013 0.52 0.48 0.50 25,788 33 51,200
05/05/2013 0.52 0.46 0.51 66,670 100 134,750
28/04/2013 0.56 0.50 0.50 190,019 71 364,870
21/04/2013 0.61 0.55 0.55 81,600 85 145,227
14/04/2013 0.66 0.60 0.60 527,584 390 827,641
07/04/2013 0.60 0.51 0.60 387,198 328 675,985
31/03/2013 0.52 0.49 0.50 387,559 247 773,664
24/03/2013 0.49 0.46 0.49 146,429 142 312,333
17/03/2013 0.49 0.46 0.46 27,856 40 58,351
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
Download Table