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
30/01/2022 0.68 0.68 0.68 8,398 1 12,350
25/01/2022 0.66 0.66 0.66 336 1 509
24/01/2022 0.69 0.67 0.67 4,730 2 7,000
23/01/2022 0.69 0.69 0.69 4,118 4 5,968
20/01/2022 0.69 0.68 0.69 1,212 6 1,782
19/01/2022 0.68 0.65 0.68 32,926 7 50,450
18/01/2022 0.67 0.66 0.66 2,313 4 3,500
16/01/2022 0.68 0.68 0.68 34 1 50
12/01/2022 0.68 0.67 0.67 34,175 3 51,000
06/01/2022 0.68 0.68 0.68 680 1 1,000
05/01/2022 0.66 0.66 0.66 825 2 1,250
04/01/2022 0.68 0.68 0.68 8,024 10 11,800
02/01/2022 0.69 0.67 0.69 67,254 32 99,672
30/12/2021 0.67 0.65 0.67 540 4 825
29/12/2021 0.66 0.65 0.66 988 6 1,500
28/12/2021 0.67 0.66 0.67 727 2 1,100
27/12/2021 0.64 0.64 0.64 1,600 3 2,500
26/12/2021 0.64 0.64 0.64 3,840 2 6,000
23/12/2021 0.64 0.64 0.64 960 3 1,500
22/12/2021 0.64 0.64 0.64 170 1 265
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/08/2012 0.43 0.43 0.43 43 1 100
12/08/2012 0.44 0.41 0.41 16,287 35 39,199
05/08/2012 0.46 0.44 0.44 1,992 12 4,431
29/07/2012 0.48 0.45 0.45 36,967 25 78,650
22/07/2012 0.50 0.48 0.50 6,347 16 13,223
15/07/2012 0.49 0.47 0.48 9,578 15 19,864
08/07/2012 0.50 0.47 0.49 584 11 1,205
01/07/2012 0.49 0.46 0.46 1,011 6 2,110
24/06/2012 0.50 0.45 0.50 3,681 18 7,750
17/06/2012 0.50 0.47 0.47 2,924 16 6,115
10/06/2012 0.48 0.46 0.48 6,436 36 13,596
03/06/2012 0.49 0.46 0.47 2,752 9 5,850
27/05/2012 0.51 0.47 0.49 3,565 13 7,274
20/05/2012 0.51 0.46 0.51 1,671 20 3,491
13/05/2012 0.50 0.46 0.48 7,766 15 16,270
06/05/2012 0.52 0.47 0.47 1,486 8 3,005
30/04/2012 0.52 0.50 0.50 814 5 1,605
22/04/2012 0.52 0.49 0.51 9,798 36 19,500
15/04/2012 0.50 0.46 0.49 17,029 46 34,961
08/04/2012 0.58 0.48 0.48 20,279 52 39,712
Download Table