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
23/02/2021 0.57 0.57 0.57 4,275 1 7,500
22/02/2021 0.57 0.57 0.57 2,850 4 5,000
21/02/2021 0.57 0.54 0.57 3,924 3 7,200
17/02/2021 0.56 0.55 0.55 3,744 7 6,775
16/02/2021 0.57 0.55 0.57 6,766 7 12,042
15/02/2021 0.56 0.55 0.55 3,119 4 5,609
14/02/2021 0.57 0.57 0.57 1,746 4 3,064
11/02/2021 0.57 0.56 0.56 759 3 1,345
10/02/2021 0.57 0.57 0.57 573 2 1,005
09/02/2021 0.58 0.57 0.57 5,595 10 9,750
07/02/2021 0.58 0.58 0.58 154 1 266
04/02/2021 0.58 0.58 0.58 433 1 747
28/01/2021 0.59 0.58 0.59 4,847 7 8,323
26/01/2021 0.58 0.57 0.58 2,768 6 4,827
25/01/2021 0.56 0.56 0.56 560 1 1,000
21/01/2021 0.58 0.57 0.57 68,260 5 118,000
20/01/2021 0.58 0.58 0.58 3,495 5 6,025
19/01/2021 0.58 0.58 0.58 60 1 103
18/01/2021 0.58 0.58 0.58 1,740 1 3,000
14/01/2021 0.59 0.58 0.59 2,348 3 4,025
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/11/2009 0.62 0.57 0.59 135,535 42 229,835
01/11/2009 0.61 0.57 0.60 41,242 67 71,175
25/10/2009 0.60 0.57 0.58 31,692 67 53,846
18/10/2009 0.61 0.58 0.58 16,570 57 28,080
11/10/2009 0.65 0.59 0.59 49,679 76 82,426
04/10/2009 0.65 0.60 0.60 46,803 77 75,351
27/09/2009 0.66 0.61 0.64 88,963 176 140,751
24/09/2009 0.65 0.64 0.65 24,599 23 38,200
13/09/2009 0.64 0.58 0.63 23,380 52 37,779
06/09/2009 0.65 0.60 0.64 121,927 152 194,510
30/08/2009 0.65 0.60 0.60 59,506 98 98,546
23/08/2009 0.67 0.61 0.65 207,565 17 309,877
16/08/2009 0.65 0.57 0.64 3,615 11 6,089
09/08/2009 0.62 0.59 0.60 1,149 11 1,910
02/08/2009 0.67 0.58 0.62 1,745 12 2,899
26/07/2009 0.66 0.58 0.58 20,386 25 33,204
19/07/2009 0.69 0.61 0.64 25,481 57 40,299
12/07/2009 0.70 0.66 0.66 9,366 33 14,083
05/07/2009 0.69 0.61 0.68 18,314 66 28,332
28/06/2009 0.74 0.64 0.64 20,738 53 30,769
Download Table