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
22/01/2026 0.64 0.64 0.64 1,551 4 2,424
20/01/2026 0.65 0.61 0.65 45 9 73
19/01/2026 0.64 0.63 0.63 13 4 20
18/01/2026 0.64 0.63 0.64 35 11 55
14/01/2026 0.64 0.64 0.64 6 2 10
12/01/2026 0.64 0.64 0.64 6 2 10
11/01/2026 0.64 0.62 0.63 296 13 469
08/01/2026 0.64 0.64 0.64 6 2 10
07/01/2026 0.65 0.65 0.65 3 1 5
06/01/2026 0.65 0.62 0.65 99 5 154
05/01/2026 0.63 0.62 0.63 653 6 1,036
04/01/2026 0.63 0.62 0.62 91 11 146
31/12/2025 0.63 0.61 0.63 1,051 19 1,675
30/12/2025 0.63 0.60 0.61 3,613 5 6,005
29/12/2025 0.62 0.62 0.62 84 2 135
28/12/2025 0.64 0.60 0.62 1,509 22 2,470
24/12/2025 0.63 0.62 0.63 652 3 1,050
23/12/2025 0.64 0.61 0.64 30,040 21 48,855
22/12/2025 0.67 0.64 0.64 9,665 22 15,005
21/12/2025 0.71 0.67 0.67 3,364 8 5,020
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2023 0.44 0.40 0.44 22,976 26 54,406
13/08/2023 0.43 0.42 0.42 6,516 15 15,514
06/08/2023 0.44 0.42 0.42 28,397 43 67,484
30/07/2023 0.44 0.42 0.42 2,256 5 5,248
23/07/2023 0.44 0.43 0.43 28,330 29 64,813
16/07/2023 0.46 0.45 0.45 23,819 17 51,900
09/07/2023 0.47 0.47 0.47 3,807 7 8,100
02/07/2023 0.49 0.47 0.49 964 9 2,008
25/06/2023 0.50 0.45 0.49 1,899 8 3,861
18/06/2023 0.46 0.44 0.46 14,270 28 31,857
11/06/2023 0.47 0.44 0.44 954 6 2,121
04/06/2023 0.46 0.44 0.46 3,262 8 7,127
28/05/2023 0.45 0.45 0.45 134 4 298
21/05/2023 0.45 0.44 0.44 452 2 1,005
14/05/2023 0.46 0.43 0.46 1,845 7 4,113
07/05/2023 0.43 0.42 0.42 287 7 673
01/05/2023 0.42 0.42 0.42 3 1 7
25/04/2023 0.43 0.42 0.42 764 3 1,800
16/04/2023 0.45 0.41 0.44 27,488 35 64,572
09/04/2023 0.44 0.42 0.44 3,854 7 9,138
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2014 0.43 0.41 0.43 48,112 113 116,525
02/11/2014 0.46 0.41 0.43 42,663 64 99,800
01/10/2014 0.45 0.42 0.42 34,805 29 81,331
01/09/2014 0.45 0.43 0.45 29,229 37 65,269
03/08/2014 0.46 0.43 0.45 13,006 33 29,522
01/07/2014 0.45 0.42 0.44 82,237 26 187,240
01/06/2014 0.47 0.43 0.45 70,824 54 160,439
04/05/2014 0.47 0.44 0.45 19,221 53 42,621
01/04/2014 0.49 0.46 0.48 122,727 93 262,278
02/03/2014 0.51 0.48 0.48 108,618 93 219,848
02/02/2014 0.56 0.48 0.51 165,602 184 318,732
02/01/2014 0.57 0.47 0.55 579,096 520 1,154,681
01/12/2013 0.51 0.46 0.48 561,939 196 1,175,147
03/11/2013 0.47 0.43 0.47 117,571 48 264,510
01/10/2013 0.50 0.43 0.46 197,062 155 439,052
01/09/2013 0.46 0.38 0.43 21,964 94 51,561
01/08/2013 0.46 0.41 0.41 162,561 68 387,942
01/07/2013 0.44 0.41 0.42 63,266 106 148,580
02/06/2013 0.49 0.44 0.45 189,452 189 412,249
01/05/2013 0.52 0.46 0.46 336,442 278 667,437
Download Table