Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 14/10/2026
MarketSecond
High Price0.79
Last Closing0.76
No. of Transactions10
SectorDiversified Financial Services
Low Price0.76
Opening Price0.76
No. of Shares19,850
Div3.80
Change0.03
Closing Price0.79
Average Price0.76
P/E7.63
Value Traded15,087

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
Download Table