SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 15/06/2026
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions2
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares717
Div4.17
Change0.00
Closing Price0.72
Average Price0.72
P/E7.89
Value Traded516
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/11/2020 | 0.58 | 0.56 | 0.58 | 10,385 | 16 | 18,375 |
| 29/11/2020 | 0.57 | 0.56 | 0.57 | 63,064 | 19 | 112,550 |
| 26/11/2020 | 0.55 | 0.53 | 0.55 | 21,829 | 34 | 39,928 |
| 25/11/2020 | 0.54 | 0.52 | 0.53 | 9,180 | 24 | 17,250 |
| 24/11/2020 | 0.53 | 0.50 | 0.53 | 8,970 | 17 | 17,500 |
| 23/11/2020 | 0.51 | 0.51 | 0.51 | 6,401 | 15 | 12,550 |
| 22/11/2020 | 0.53 | 0.49 | 0.52 | 5,642 | 12 | 11,275 |
| 19/11/2020 | 0.53 | 0.51 | 0.51 | 2,796 | 9 | 5,450 |
| 18/11/2020 | 0.53 | 0.53 | 0.53 | 1,834 | 4 | 3,461 |
| 17/11/2020 | 0.57 | 0.55 | 0.55 | 2,220 | 6 | 4,000 |
| 16/11/2020 | 0.58 | 0.57 | 0.57 | 17,607 | 28 | 30,725 |
| 15/11/2020 | 0.56 | 0.54 | 0.56 | 12,915 | 22 | 23,242 |
| 09/11/2020 | 0.54 | 0.52 | 0.54 | 12,433 | 13 | 23,472 |
| 08/11/2020 | 0.52 | 0.51 | 0.52 | 10,433 | 8 | 20,275 |
| 05/11/2020 | 0.51 | 0.50 | 0.51 | 26,781 | 16 | 52,777 |
| 04/11/2020 | 0.49 | 0.49 | 0.49 | 551 | 1 | 1,125 |
| 03/11/2020 | 0.50 | 0.49 | 0.50 | 2,978 | 11 | 6,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/07/2008 | 1.33 | 1.24 | 1.26 | 149,923 | 272 | 116,595 |
| 06/07/2008 | 1.38 | 1.26 | 1.29 | 257,478 | 351 | 195,577 |
| 29/06/2008 | 1.44 | 1.31 | 1.35 | 799,701 | 616 | 577,688 |
| 22/06/2008 | 1.54 | 1.35 | 1.37 | 3,169,654 | 2,411 | 2,109,384 |
| 15/06/2008 | 1.47 | 1.33 | 1.47 | 1,063,014 | 1,525 | 780,880 |