Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 25/03/2026
MarketSecond
High Price0.64
Last Closing0.63
No. of Transactions11
SectorDiversified Financial Services
Low Price0.64
Opening Price0.64
No. of Shares55
Div4.69
Change0.01
Closing Price0.64
Average Price0.64
P/E7.06
Value Traded35

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/05/2021 0.61 0.59 0.60 43,611 15 73,550
20/05/2021 0.59 0.58 0.59 10,430 6 17,790
16/05/2021 0.58 0.56 0.58 12,441 11 21,829
10/05/2021 0.58 0.58 0.58 5,800 7 10,000
09/05/2021 0.59 0.59 0.59 29,500 1 50,000
06/05/2021 0.58 0.58 0.58 290 1 500
05/05/2021 0.59 0.59 0.59 148 1 250
03/05/2021 0.58 0.57 0.57 293 2 506
28/04/2021 0.60 0.59 0.60 1,595 5 2,700
27/04/2021 0.59 0.59 0.59 2,655 4 4,500
26/04/2021 0.62 0.60 0.62 23,273 20 37,750
25/04/2021 0.63 0.60 0.63 18,454 15 30,070
22/04/2021 0.61 0.60 0.61 1,635 10 2,717
21/04/2021 0.60 0.59 0.60 1,961 4 3,270
20/04/2021 0.60 0.59 0.60 13,390 10 22,400
19/04/2021 0.59 0.58 0.58 17,741 11 30,320
18/04/2021 0.60 0.59 0.60 6,361 14 10,618
15/04/2021 0.60 0.58 0.60 1,190 2 2,050
12/04/2021 0.61 0.58 0.60 1,478 7 2,530
08/04/2021 0.60 0.60 0.60 5,580 15 9,300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2011 0.47 0.43 0.47 26,518 58 58,353
27/03/2011 0.47 0.44 0.46 1,908 20 4,226
20/03/2011 0.48 0.47 0.47 4,620 15 9,750
13/03/2011 0.49 0.45 0.46 17,548 36 38,100
06/03/2011 0.48 0.44 0.47 15,579 26 33,914
27/02/2011 0.47 0.43 0.45 11,874 54 26,596
20/02/2011 0.47 0.41 0.47 26,736 45 62,078
13/02/2011 0.49 0.45 0.45 6,997 37 14,638
06/02/2011 0.50 0.46 0.47 19,926 66 41,847
30/01/2011 0.50 0.48 0.48 22,736 47 46,868
23/01/2011 0.57 0.49 0.51 191,752 329 349,456
16/01/2011 0.55 0.46 0.55 188,963 286 356,613
09/01/2011 0.48 0.45 0.48 3,260 11 7,015
02/01/2011 0.49 0.46 0.47 60,353 73 130,509
26/12/2010 0.48 0.46 0.48 427 7 900
19/12/2010 0.50 0.48 0.49 21,503 61 44,020
12/12/2010 0.49 0.43 0.49 76,485 170 162,372
05/12/2010 0.45 0.42 0.43 39,019 147 89,755
28/11/2010 0.44 0.42 0.43 34,223 84 79,560
21/11/2010 0.48 0.44 0.44 132,521 171 292,354
Download Table