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
25/02/2026 0.64 0.64 0.64 3 1 5
24/02/2026 0.64 0.64 0.64 47 2 74
23/02/2026 0.66 0.64 0.65 1,352 9 2,080
22/02/2026 0.66 0.65 0.65 130 10 200
18/02/2026 0.67 0.66 0.66 1,358 11 2,050
17/02/2026 0.67 0.64 0.65 5,483 17 8,335
16/02/2026 0.68 0.64 0.64 3,606 10 5,631
15/02/2026 0.67 0.63 0.67 14,009 28 21,203
12/02/2026 0.64 0.63 0.64 1,302 17 2,035
11/02/2026 0.63 0.63 0.63 13 3 20
10/02/2026 0.64 0.63 0.64 237 7 370
09/02/2026 0.64 0.64 0.64 3 1 5
08/02/2026 0.64 0.64 0.64 29 9 45
05/02/2026 0.63 0.63 0.63 3 1 5
04/02/2026 0.63 0.62 0.63 45 5 72
03/02/2026 0.64 0.61 0.64 152 6 246
02/02/2026 0.61 0.61 0.61 694 5 1,138
01/02/2026 0.64 0.61 0.64 79 16 125
26/01/2026 0.64 0.61 0.61 308 3 505
25/01/2026 0.64 0.63 0.63 542 14 860
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2024 0.44 0.43 0.44 1,271 6 2,948
14/01/2024 0.43 0.43 0.43 21 2 48
07/01/2024 0.44 0.43 0.43 259 6 590
31/12/2023 0.43 0.43 0.43 501 1 1,164
24/12/2023 0.44 0.43 0.44 3,524 4 8,009
17/12/2023 0.45 0.44 0.45 1,852 7 4,200
10/12/2023 0.44 0.44 0.44 5,544 9 12,600
03/12/2023 0.45 0.45 0.45 8,438 6 18,750
19/11/2023 0.44 0.44 0.44 2,266 5 5,150
12/11/2023 0.44 0.43 0.44 19,382 22 44,050
05/11/2023 0.44 0.44 0.44 7,628 21 17,337
29/10/2023 0.46 0.44 0.46 17,593 25 39,973
22/10/2023 0.44 0.43 0.44 23,280 42 52,919
15/10/2023 0.44 0.44 0.44 8,384 10 19,054
08/10/2023 0.43 0.43 0.43 1,716 3 3,990
01/10/2023 0.44 0.43 0.43 11,454 9 26,636
17/09/2023 0.45 0.43 0.45 15,291 16 34,725
10/09/2023 0.46 0.44 0.46 2,342 4 5,322
03/09/2023 0.46 0.43 0.45 41,697 64 94,252
27/08/2023 0.45 0.42 0.42 3,403 21 7,828
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2016 0.45 0.42 0.43 32,273 8 75,127
03/07/2016 0.44 0.42 0.43 513,201 20 1,179,859
01/06/2016 0.44 0.42 0.44 49,696 8 113,000
02/05/2016 0.45 0.45 0.45 68,611 12 152,469
03/04/2016 0.49 0.45 0.45 157,129 36 337,310
01/03/2016 0.47 0.44 0.47 8,887 22 19,338
01/02/2016 0.46 0.42 0.45 48,755 85 110,048
03/01/2016 0.49 0.41 0.44 33,882 44 75,690
01/12/2015 0.43 0.41 0.43 71,926 14 171,400
01/11/2015 0.44 0.40 0.44 39,805 32 96,208
01/10/2015 0.43 0.41 0.41 4,259 20 10,326
01/09/2015 0.45 0.41 0.45 44,964 19 100,188
02/08/2015 0.47 0.43 0.47 3,210 14 7,367
01/07/2015 0.42 0.40 0.42 6,446 15 15,783
01/06/2015 0.41 0.39 0.40 15,300 26 39,024
03/05/2015 0.40 0.39 0.39 19,221 20 48,090
01/04/2015 0.42 0.40 0.41 35,935 49 88,760
01/03/2015 0.42 0.40 0.42 94,221 59 226,794
01/02/2015 0.43 0.41 0.42 37,178 66 88,919
04/01/2015 0.45 0.41 0.42 51,716 39 124,572
Download Table