SABAEK INVEST COMPANY P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 30/03/2026 | 0.68 | 0.64 | 0.68 | 8,107 | 21 | 12,028 |
| 29/03/2026 | 0.65 | 0.62 | 0.65 | 6,295 | 13 | 9,719 |
| 26/03/2026 | 0.64 | 0.62 | 0.64 | 22 | 7 | 35 |
| 25/03/2026 | 0.64 | 0.64 | 0.64 | 35 | 11 | 55 |
| 24/03/2026 | 0.63 | 0.62 | 0.63 | 564 | 12 | 896 |
| 19/03/2026 | 0.62 | 0.62 | 0.62 | 9 | 1 | 15 |
| 17/03/2026 | 0.63 | 0.62 | 0.62 | 6 | 2 | 10 |
| 16/03/2026 | 0.64 | 0.64 | 0.64 | 13 | 4 | 20 |
| 15/03/2026 | 0.64 | 0.62 | 0.64 | 32 | 10 | 50 |
| 12/03/2026 | 0.64 | 0.62 | 0.63 | 21 | 6 | 33 |
| 11/03/2026 | 0.63 | 0.62 | 0.62 | 204 | 12 | 329 |
| 10/03/2026 | 0.63 | 0.63 | 0.63 | 6 | 2 | 9 |
| 09/03/2026 | 0.65 | 0.64 | 0.64 | 154 | 9 | 240 |
| 08/03/2026 | 0.65 | 0.65 | 0.65 | 16 | 5 | 24 |
| 05/03/2026 | 0.65 | 0.65 | 0.65 | 374 | 3 | 575 |
| 04/03/2026 | 0.65 | 0.65 | 0.65 | 16 | 4 | 25 |
| 03/03/2026 | 0.64 | 0.62 | 0.64 | 13 | 2 | 20 |
| 02/03/2026 | 0.65 | 0.64 | 0.65 | 465 | 3 | 719 |
| 01/03/2026 | 0.64 | 0.64 | 0.64 | 74 | 3 | 116 |
| 26/02/2026 | 0.64 | 0.64 | 0.64 | 3 | 1 | 5 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2024 | 0.44 | 0.44 | 0.44 | 16,302 | 14 | 37,050 |
| 30/06/2024 | 0.44 | 0.44 | 0.44 | 220 | 1 | 500 |
| 02/06/2024 | 0.44 | 0.44 | 0.44 | 220 | 2 | 500 |
| 26/05/2024 | 0.44 | 0.44 | 0.44 | 110 | 1 | 250 |
| 19/05/2024 | 0.43 | 0.43 | 0.43 | 741 | 3 | 1,723 |
| 12/05/2024 | 0.44 | 0.44 | 0.44 | 88 | 1 | 200 |
| 05/05/2024 | 0.44 | 0.43 | 0.43 | 387 | 4 | 887 |
| 28/04/2024 | 0.44 | 0.44 | 0.44 | 150 | 2 | 340 |
| 21/04/2024 | 0.43 | 0.43 | 0.43 | 89 | 2 | 206 |
| 14/04/2024 | 0.44 | 0.43 | 0.44 | 9,357 | 10 | 21,269 |
| 07/04/2024 | 0.44 | 0.44 | 0.44 | 341 | 3 | 775 |
| 24/03/2024 | 0.44 | 0.44 | 0.44 | 286 | 3 | 650 |
| 17/03/2024 | 0.43 | 0.43 | 0.43 | 312 | 3 | 725 |
| 10/03/2024 | 0.43 | 0.43 | 0.43 | 151 | 2 | 350 |
| 03/03/2024 | 0.44 | 0.44 | 0.44 | 132 | 1 | 300 |
| 25/02/2024 | 0.44 | 0.43 | 0.43 | 11,303 | 18 | 26,285 |
| 18/02/2024 | 0.44 | 0.43 | 0.44 | 15,468 | 22 | 35,713 |
| 11/02/2024 | 0.45 | 0.43 | 0.45 | 4,185 | 6 | 9,705 |
| 04/02/2024 | 0.43 | 0.43 | 0.43 | 10,313 | 21 | 23,983 |
| 28/01/2024 | 0.43 | 0.43 | 0.43 | 2,244 | 6 | 5,218 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 0.69 | 0.62 | 0.65 | 827,661 | 41 | 1,273,350 |
| 01/03/2018 | 0.70 | 0.65 | 0.69 | 1,817,315 | 46 | 2,604,670 |
| 01/02/2018 | 0.70 | 0.67 | 0.70 | 1,601,832 | 41 | 2,298,070 |
| 02/01/2018 | 0.71 | 0.64 | 0.70 | 1,700,284 | 38 | 2,507,800 |
| 03/12/2017 | 0.71 | 0.67 | 0.68 | 1,252,728 | 56 | 1,841,650 |
| 01/11/2017 | 0.71 | 0.68 | 0.71 | 1,294,817 | 78 | 1,833,836 |
| 01/10/2017 | 0.72 | 0.68 | 0.71 | 1,801,336 | 65 | 2,545,902 |
| 05/09/2017 | 0.73 | 0.70 | 0.72 | 2,088,960 | 85 | 2,909,001 |
| 01/08/2017 | 0.73 | 0.69 | 0.72 | 2,558,464 | 209 | 3,649,792 |
| 02/07/2017 | 0.71 | 0.69 | 0.70 | 544,328 | 232 | 775,620 |
| 01/06/2017 | 0.71 | 0.54 | 0.70 | 683,383 | 251 | 1,050,596 |
| 01/05/2017 | 0.53 | 0.50 | 0.53 | 359,882 | 69 | 689,617 |
| 02/04/2017 | 0.51 | 0.48 | 0.50 | 883,257 | 52 | 1,744,892 |
| 01/03/2017 | 0.50 | 0.47 | 0.50 | 787,547 | 29 | 1,629,366 |
| 01/02/2017 | 0.49 | 0.47 | 0.48 | 610,078 | 67 | 1,250,922 |
| 02/01/2017 | 0.49 | 0.47 | 0.49 | 705,599 | 30 | 1,471,520 |
| 01/12/2016 | 0.48 | 0.44 | 0.48 | 434,812 | 39 | 924,086 |
| 01/11/2016 | 0.46 | 0.44 | 0.46 | 141,165 | 59 | 313,625 |
| 03/10/2016 | 0.46 | 0.44 | 0.45 | 49,422 | 16 | 110,103 |
| 01/09/2016 | 0.44 | 0.41 | 0.44 | 325,126 | 28 | 755,860 |