Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 29/04/2026
MarketSecond
High Price0.73
Last Closing0.72
No. of Transactions3
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares3,187
Div4.11
Change0.01
Closing Price0.73
Average Price0.73
P/E8.05
Value Traded2,326

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/12/2025 0.68 0.66 0.68 5,839 6 8,742
15/12/2025 0.69 0.69 0.69 10 2 15
14/12/2025 0.72 0.72 0.72 25 6 35
09/12/2025 0.75 0.72 0.75 7,740 3 10,600
08/12/2025 0.72 0.68 0.72 408 12 583
07/12/2025 0.69 0.68 0.69 224 13 325
04/12/2025 0.70 0.66 0.66 2,299 5 3,378
03/12/2025 0.70 0.69 0.69 2,280 7 3,290
02/12/2025 0.75 0.72 0.72 1,357 9 1,877
01/12/2025 0.79 0.73 0.75 5,310 13 7,155
30/11/2025 0.77 0.73 0.76 12,812 26 17,161
27/11/2025 0.75 0.70 0.74 4,829 16 6,760
26/11/2025 0.73 0.72 0.73 8,886 26 12,200
25/11/2025 0.70 0.67 0.70 11,527 25 16,706
24/11/2025 0.67 0.66 0.67 66 2 100
23/11/2025 0.66 0.66 0.66 8,168 2 12,376
20/11/2025 0.67 0.66 0.66 69 2 105
12/11/2025 0.67 0.67 0.67 134 1 200
11/11/2025 0.67 0.63 0.67 18,177 17 28,354
09/11/2025 0.66 0.66 0.66 24 1 37
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2024 0.44 0.44 0.44 110 1 250
19/05/2024 0.43 0.43 0.43 741 3 1,723
12/05/2024 0.44 0.44 0.44 88 1 200
05/05/2024 0.44 0.43 0.43 387 4 887
28/04/2024 0.44 0.44 0.44 150 2 340
21/04/2024 0.43 0.43 0.43 89 2 206
14/04/2024 0.44 0.43 0.44 9,357 10 21,269
07/04/2024 0.44 0.44 0.44 341 3 775
24/03/2024 0.44 0.44 0.44 286 3 650
17/03/2024 0.43 0.43 0.43 312 3 725
10/03/2024 0.43 0.43 0.43 151 2 350
03/03/2024 0.44 0.44 0.44 132 1 300
25/02/2024 0.44 0.43 0.43 11,303 18 26,285
18/02/2024 0.44 0.43 0.44 15,468 22 35,713
11/02/2024 0.45 0.43 0.45 4,185 6 9,705
04/02/2024 0.43 0.43 0.43 10,313 21 23,983
28/01/2024 0.43 0.43 0.43 2,244 6 5,218
21/01/2024 0.44 0.43 0.44 1,271 6 2,948
14/01/2024 0.43 0.43 0.43 21 2 48
07/01/2024 0.44 0.43 0.43 259 6 590
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 0.49 0.40 0.42 361,983 563 815,401
02/06/2019 0.45 0.35 0.41 231,221 378 579,341
01/05/2019 0.36 0.35 0.36 46,322 81 132,205
01/04/2019 0.44 0.35 0.36 208,427 301 546,255
03/03/2019 0.42 0.36 0.38 65,672 155 172,199
03/02/2019 0.37 0.34 0.35 94,239 161 272,161
02/01/2019 0.39 0.35 0.37 242,751 179 660,532
02/12/2018 0.40 0.34 0.37 348,857 315 928,345
01/11/2018 0.57 0.38 0.38 449,571 381 916,086
01/10/2018 0.65 0.54 0.55 2,020,818 752 3,297,620
02/09/2018 0.65 0.60 0.64 537,384 68 860,550
01/08/2018 0.65 0.61 0.65 231,444 15 362,600
01/07/2018 0.65 0.62 0.65 98,516 26 154,435
03/06/2018 0.68 0.65 0.66 801,927 31 1,212,835
02/05/2018 0.68 0.62 0.68 1,766,468 40 2,723,713
01/04/2018 0.69 0.62 0.65 827,661 41 1,273,350
01/03/2018 0.70 0.65 0.69 1,817,315 46 2,604,670
01/02/2018 0.70 0.67 0.70 1,601,832 41 2,298,070
02/01/2018 0.71 0.64 0.70 1,700,284 38 2,507,800
03/12/2017 0.71 0.67 0.68 1,252,728 56 1,841,650
Download Table