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
04/08/2021 0.65 0.65 0.65 325 1 500
03/08/2021 0.65 0.65 0.65 3,250 1 5,000
02/08/2021 0.64 0.64 0.64 2,752 2 4,300
01/08/2021 0.67 0.67 0.67 6,901 2 10,300
29/07/2021 0.70 0.67 0.70 3,230 5 4,800
28/07/2021 0.70 0.68 0.68 2,570 4 3,750
27/07/2021 0.69 0.68 0.69 2,050 2 3,000
26/07/2021 0.70 0.70 0.70 25,613 7 36,590
25/07/2021 0.70 0.70 0.70 10,500 1 15,000
15/07/2021 0.70 0.70 0.70 770 2 1,100
14/07/2021 0.70 0.70 0.70 5,600 2 8,000
13/07/2021 0.72 0.71 0.71 7,862 6 11,031
12/07/2021 0.72 0.69 0.72 16,550 11 23,865
11/07/2021 0.72 0.69 0.72 13,217 11 18,648
08/07/2021 0.72 0.70 0.72 15,639 4 21,749
07/07/2021 0.71 0.65 0.71 39,941 10 60,600
06/07/2021 0.68 0.68 0.68 1,360 1 2,000
05/07/2021 0.71 0.68 0.71 47,096 10 69,050
04/07/2021 0.71 0.68 0.71 86,679 30 126,125
01/07/2021 0.73 0.71 0.71 29,848 16 41,532
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/08/2010 0.53 0.50 0.52 51,920 44 103,352
22/08/2010 0.53 0.50 0.53 13,764 26 27,270
15/08/2010 0.53 0.49 0.53 5,496 9 10,570
08/08/2010 0.53 0.51 0.53 5,536 11 10,630
01/08/2010 0.56 0.51 0.53 6,619 22 12,604
25/07/2010 0.57 0.51 0.57 9,081 48 16,279
18/07/2010 0.55 0.52 0.52 2,447 12 4,641
11/07/2010 0.56 0.54 0.54 550 7 1,005
04/07/2010 0.55 0.53 0.54 11,743 29 21,705
27/06/2010 0.55 0.53 0.55 1,471 9 2,730
20/06/2010 0.56 0.52 0.53 22,095 30 40,939
13/06/2010 0.58 0.54 0.56 1,763 16 3,165
06/06/2010 0.58 0.55 0.58 31,405 25 55,532
30/05/2010 0.58 0.55 0.58 46,194 25 82,106
23/05/2010 0.59 0.56 0.57 7,512 54 13,060
16/05/2010 0.58 0.56 0.57 2,888 17 5,050
09/05/2010 0.60 0.56 0.59 26,667 52 45,522
02/05/2010 0.59 0.58 0.58 8,685 9 14,950
25/04/2010 0.63 0.57 0.60 50,415 65 84,212
18/04/2010 0.62 0.57 0.61 81,313 101 135,429
Download Table