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
02/03/2022 0.72 0.69 0.72 11,422 9 16,174
01/03/2022 0.73 0.71 0.71 18,648 28 26,100
28/02/2022 0.74 0.73 0.74 11,869 23 16,150
27/02/2022 0.75 0.73 0.75 2,723 8 3,720
24/02/2022 0.75 0.72 0.75 10,771 26 14,800
23/02/2022 0.75 0.73 0.75 73,633 36 99,866
22/02/2022 0.74 0.71 0.74 71,102 55 98,430
21/02/2022 0.72 0.70 0.71 40,401 40 57,596
20/02/2022 0.71 0.71 0.71 18,292 23 25,764
17/02/2022 0.77 0.73 0.74 111,235 84 147,342
16/02/2022 0.76 0.70 0.76 486,467 100 679,581
15/02/2022 0.73 0.71 0.73 12,689 15 17,820
14/02/2022 0.74 0.71 0.71 28,593 28 39,025
13/02/2022 0.73 0.69 0.73 71,176 41 100,075
10/02/2022 0.70 0.68 0.70 4,714 8 6,825
09/02/2022 0.68 0.68 0.68 272 2 400
08/02/2022 0.69 0.69 0.69 41,400 3 60,000
07/02/2022 0.68 0.68 0.68 170 2 250
06/02/2022 0.68 0.68 0.68 510 2 750
02/02/2022 0.68 0.68 0.68 102 1 150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
21/10/2012 0.42 0.39 0.41 81 4 200
14/10/2012 0.41 0.39 0.41 520 17 1,270
07/10/2012 0.40 0.39 0.39 739 9 1,860
30/09/2012 0.42 0.40 0.40 915 8 2,207
23/09/2012 0.41 0.40 0.40 2,338 13 5,845
16/09/2012 0.40 0.38 0.40 1,216 17 3,104
09/09/2012 0.41 0.38 0.38 17,814 34 46,472
02/09/2012 0.42 0.39 0.40 6,625 17 16,565
26/08/2012 0.43 0.40 0.41 912 16 2,216
Download Table