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
29/12/2020 0.59 0.59 0.59 6,077 12 10,300
28/12/2020 0.60 0.59 0.60 11,980 10 20,300
27/12/2020 0.60 0.59 0.60 15,400 6 26,100
24/12/2020 0.60 0.59 0.60 4,781 11 8,100
23/12/2020 0.60 0.59 0.60 855 4 1,443
21/12/2020 0.60 0.59 0.60 325 3 550
20/12/2020 0.61 0.60 0.61 21,673 12 36,121
17/12/2020 0.61 0.60 0.61 1,613 7 2,687
16/12/2020 0.61 0.59 0.61 8,186 17 13,639
15/12/2020 0.60 0.59 0.60 7,233 17 12,253
14/12/2020 0.60 0.58 0.59 15,310 14 26,084
13/12/2020 0.60 0.59 0.60 6,183 11 10,450
10/12/2020 0.59 0.58 0.59 3,846 12 6,594
09/12/2020 0.58 0.57 0.57 8,930 13 15,500
08/12/2020 0.59 0.58 0.59 20,091 13 34,456
07/12/2020 0.61 0.59 0.60 26,718 26 44,748
06/12/2020 0.62 0.60 0.60 41,064 35 67,700
03/12/2020 0.65 0.61 0.63 58,533 67 93,865
02/12/2020 0.63 0.59 0.63 106,666 107 173,300
01/12/2020 0.60 0.56 0.60 61,787 77 104,310
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
21/06/2009 0.77 0.72 0.74 8,260 19 11,436
14/06/2009 0.79 0.72 0.76 25,852 65 34,494
07/06/2009 0.80 0.74 0.80 17,714 47 23,437
31/05/2009 0.77 0.72 0.77 22,054 70 29,440
25/05/2009 0.76 0.71 0.72 223,459 69 308,810
17/05/2009 0.86 0.75 0.76 148,027 209 183,413
10/05/2009 0.91 0.84 0.84 800,676 451 914,681
03/05/2009 0.88 0.80 0.87 667,729 575 794,971
Download Table