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
13/01/2021 0.59 0.58 0.58 764 3 1,300
12/01/2021 0.59 0.59 0.59 18,546 9 31,434
11/01/2021 0.59 0.58 0.59 5,555 11 9,466
10/01/2021 0.60 0.60 0.60 7,800 8 13,000
07/01/2021 0.60 0.60 0.60 2,925 4 4,875
06/01/2021 0.60 0.59 0.59 1,505 7 2,534
05/01/2021 0.61 0.59 0.61 13,414 14 22,381
04/01/2021 0.59 0.59 0.59 2,242 5 3,800
03/01/2021 0.58 0.56 0.58 1,637 10 2,866
31/12/2020 0.59 0.57 0.57 4,190 13 7,198
30/12/2020 0.59 0.59 0.59 10,508 4 17,811
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
26/04/2009 0.87 0.77 0.84 567,010 627 691,603
19/04/2009 0.81 0.71 0.77 505,218 458 654,974
12/04/2009 0.75 0.69 0.75 197,083 244 272,863
05/04/2009 0.74 0.68 0.71 169,006 215 234,051
29/03/2009 0.74 0.66 0.70 197,021 209 283,802
22/03/2009 0.66 0.62 0.66 41,371 76 64,680
15/03/2009 0.70 0.63 0.68 47,412 171 70,920
08/03/2009 0.66 0.60 0.65 41,174 65 66,745
01/03/2009 0.66 0.60 0.64 8,905 49 14,243
22/02/2009 0.66 0.60 0.64 23,048 42 36,224
15/02/2009 0.70 0.62 0.62 22,091 63 32,980
08/02/2009 0.68 0.63 0.66 60,797 101 92,774
Download Table