Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 14/05/2026
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions4
SectorDiversified Financial Services
Low Price0.70
Opening Price0.70
No. of Shares96
Div4.17
Change0.00
Closing Price0.72
Average Price0.71
P/E7.89
Value Traded69

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/03/2021 0.58 0.57 0.58 4,533 9 7,950
24/03/2021 0.59 0.57 0.59 18,720 15 32,720
23/03/2021 0.59 0.57 0.59 1,427 5 2,500
22/03/2021 0.60 0.56 0.60 9,831 10 17,444
18/03/2021 0.58 0.57 0.58 1,784 6 3,110
17/03/2021 0.59 0.56 0.59 14,955 23 26,250
16/03/2021 0.58 0.56 0.57 100,520 15 176,460
15/03/2021 0.59 0.57 0.58 16,360 34 28,250
14/03/2021 0.58 0.58 0.58 580 2 1,000
10/03/2021 0.60 0.57 0.60 5,621 8 9,600
09/03/2021 0.59 0.58 0.58 14,584 13 25,100
08/03/2021 0.61 0.60 0.61 15,110 22 25,182
07/03/2021 0.63 0.59 0.63 38,154 57 62,850
04/03/2021 0.65 0.61 0.61 209,111 101 327,850
03/03/2021 0.64 0.62 0.64 24,331 33 38,700
02/03/2021 0.61 0.59 0.61 70,855 61 118,647
01/03/2021 0.59 0.58 0.59 3,191 7 5,500
28/02/2021 0.57 0.57 0.57 171 1 300
25/02/2021 0.55 0.55 0.55 403 2 733
24/02/2021 0.57 0.55 0.55 1,817 3 3,275
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2010 0.59 0.56 0.59 41,055 89 72,359
21/03/2010 0.61 0.55 0.57 14,051 34 24,525
14/03/2010 0.60 0.55 0.60 46,824 146 82,307
07/03/2010 0.60 0.56 0.56 15,787 67 26,804
28/02/2010 0.60 0.55 0.60 221,833 192 392,313
21/02/2010 0.58 0.55 0.57 3,933 24 6,970
14/02/2010 0.59 0.55 0.55 16,565 61 29,888
07/02/2010 0.62 0.56 0.60 344,645 122 583,594
31/01/2010 0.61 0.58 0.58 22,542 8 38,862
24/01/2010 0.66 0.60 0.61 11,674 44 18,853
17/01/2010 0.68 0.63 0.63 21,367 53 32,458
10/01/2010 0.68 0.60 0.68 114,502 147 178,928
03/01/2010 0.60 0.57 0.60 15,363 53 26,325
27/12/2009 0.60 0.56 0.60 248,717 92 439,041
20/12/2009 0.59 0.53 0.58 166,588 86 301,958
13/12/2009 0.59 0.57 0.59 1,655 7 2,852
06/12/2009 0.59 0.56 0.58 30,360 54 53,255
01/12/2009 0.58 0.55 0.57 20,455 58 36,353
22/11/2009 0.60 0.58 0.58 18,898 25 32,410
15/11/2009 0.60 0.57 0.59 9,124 39 15,650
Download Table