SABAEK INVEST COMPANY P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 12/10/2020 | 0.36 | 0.36 | 0.36 | 1,800 | 2 | 5,000 |
| 11/10/2020 | 0.36 | 0.36 | 0.36 | 720 | 1 | 2,000 |
| 07/10/2020 | 0.36 | 0.36 | 0.36 | 54 | 1 | 150 |
| 06/10/2020 | 0.36 | 0.36 | 0.36 | 10,458 | 10 | 29,050 |
| 05/10/2020 | 0.36 | 0.36 | 0.36 | 90 | 2 | 250 |
| 04/10/2020 | 0.35 | 0.35 | 0.35 | 9,835 | 10 | 28,100 |
| 01/10/2020 | 0.35 | 0.35 | 0.35 | 1,050 | 2 | 3,000 |
| 30/09/2020 | 0.36 | 0.35 | 0.35 | 5,655 | 7 | 16,000 |
| 29/09/2020 | 0.36 | 0.36 | 0.36 | 7,019 | 10 | 19,498 |
| 28/09/2020 | 0.37 | 0.36 | 0.36 | 8,289 | 14 | 23,020 |
| 27/09/2020 | 0.37 | 0.36 | 0.37 | 2,717 | 4 | 7,506 |
| 24/09/2020 | 0.36 | 0.36 | 0.36 | 1,080 | 5 | 3,000 |
| 23/09/2020 | 0.37 | 0.36 | 0.37 | 9,246 | 24 | 25,675 |
| 21/09/2020 | 0.37 | 0.37 | 0.37 | 6,734 | 18 | 18,200 |
| 20/09/2020 | 0.37 | 0.36 | 0.37 | 4,054 | 12 | 11,250 |
| 17/09/2020 | 0.36 | 0.35 | 0.36 | 9,314 | 28 | 26,150 |
| 16/09/2020 | 0.36 | 0.35 | 0.36 | 37 | 2 | 105 |
| 15/09/2020 | 0.36 | 0.36 | 0.36 | 16,360 | 18 | 45,445 |
| 14/09/2020 | 0.37 | 0.37 | 0.37 | 3,700 | 5 | 10,000 |
| 13/09/2020 | 0.39 | 0.38 | 0.38 | 9,598 | 9 | 25,205 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/11/2008 | 0.60 | 0.55 | 0.57 | 23,893 | 95 | 41,230 |
| 23/11/2008 | 0.57 | 0.49 | 0.57 | 18,984 | 70 | 35,952 |
| 16/11/2008 | 0.62 | 0.54 | 0.55 | 117,692 | 140 | 204,062 |
| 09/11/2008 | 0.72 | 0.59 | 0.59 | 34,810 | 93 | 53,393 |
| 02/11/2008 | 0.83 | 0.72 | 0.74 | 224,077 | 219 | 298,793 |
| 26/10/2008 | 0.78 | 0.67 | 0.78 | 38,004 | 111 | 51,936 |
| 19/10/2008 | 0.88 | 0.75 | 0.76 | 295,045 | 198 | 363,981 |
| 12/10/2008 | 0.99 | 0.84 | 0.89 | 156,217 | 112 | 171,371 |
| 05/10/2008 | 1.00 | 0.85 | 0.92 | 80,415 | 148 | 86,271 |
| 28/09/2008 | 1.05 | 1.00 | 1.03 | 16,977 | 26 | 16,508 |
| 21/09/2008 | 1.08 | 1.00 | 1.00 | 23,016 | 79 | 22,306 |
| 14/09/2008 | 1.07 | 0.97 | 1.04 | 28,417 | 70 | 27,971 |
| 07/09/2008 | 1.11 | 1.01 | 1.01 | 30,573 | 103 | 29,084 |
| 31/08/2008 | 1.15 | 1.08 | 1.10 | 14,836 | 55 | 13,447 |
| 24/08/2008 | 1.15 | 1.09 | 1.13 | 87,227 | 70 | 78,179 |
| 17/08/2008 | 1.16 | 1.09 | 1.09 | 150,255 | 134 | 134,203 |
| 10/08/2008 | 1.20 | 1.14 | 1.14 | 62,329 | 133 | 53,247 |
| 03/08/2008 | 1.26 | 1.17 | 1.19 | 298,164 | 271 | 244,753 |
| 27/07/2008 | 1.25 | 1.17 | 1.21 | 91,306 | 145 | 75,371 |
| 20/07/2008 | 1.31 | 1.19 | 1.27 | 246,760 | 304 | 199,054 |