Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 08/06/2023
MarketSecond
High Price0.46
Last Closing0.44
No. of Transactions6
SectorDiversified Financial Services
Low Price0.45
Opening Price0.45
No. of Shares6,320
Div0.00
Change0.02
Closing Price0.46
Average Price0.46
P/EN
Value Traded2,907

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/06/2023 0.46 0.45 0.46 2,907 6 6,320
06/06/2023 0.44 0.44 0.44 346 1 787
05/06/2023 0.45 0.45 0.45 9 1 20
30/05/2023 0.45 0.45 0.45 40 2 88
29/05/2023 0.45 0.45 0.45 95 2 210
23/05/2023 0.44 0.44 0.44 2 1 5
21/05/2023 0.45 0.45 0.45 450 1 1,000
17/05/2023 0.46 0.45 0.46 910 2 2,000
16/05/2023 0.45 0.44 0.45 676 4 1,512
15/05/2023 0.43 0.43 0.43 258 1 601
09/05/2023 0.43 0.42 0.42 16 2 37
08/05/2023 0.43 0.42 0.43 271 5 636
04/05/2023 0.42 0.42 0.42 3 1 7
27/04/2023 0.42 0.42 0.42 420 2 1,000
26/04/2023 0.43 0.43 0.43 344 1 800
20/04/2023 0.44 0.41 0.44 6,641 10 16,190
18/04/2023 0.42 0.42 0.42 378 5 900
17/04/2023 0.43 0.43 0.43 59 2 137
16/04/2023 0.45 0.43 0.45 20,410 18 47,345
12/04/2023 0.44 0.43 0.44 562 2 1,300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/04/2023 0.42 0.41 0.42 10,084 21 24,009
26/03/2023 0.45 0.40 0.42 20,769 17 50,187
19/03/2023 0.45 0.41 0.41 40,115 71 93,286
12/03/2023 0.47 0.43 0.43 26,012 22 57,544
05/03/2023 0.49 0.47 0.48 8,440 9 17,656
26/02/2023 0.48 0.48 0.48 1,443 5 3,007
19/02/2023 0.50 0.48 0.48 12,248 24 25,015
12/02/2023 0.49 0.48 0.48 23,601 16 48,378
05/02/2023 0.50 0.49 0.49 747 3 1,515
29/01/2023 0.50 0.48 0.50 18,226 11 37,786
22/01/2023 0.52 0.47 0.52 4,043 12 8,049
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.46 0.42 0.45 2,721 21 6,096
02/04/2023 0.45 0.41 0.42 42,190 66 99,519
01/03/2023 0.49 0.40 0.42 96,776 123 221,673
01/02/2023 0.50 0.48 0.48 38,246 47 78,243
02/01/2023 0.52 0.47 0.48 44,874 60 92,507
01/12/2022 0.48 0.44 0.45 39,190 59 86,046
01/11/2022 0.46 0.41 0.44 129,475 167 293,135
02/10/2022 0.52 0.46 0.46 82,575 89 167,186
01/09/2022 0.57 0.49 0.50 99,605 124 190,257
01/08/2022 0.59 0.55 0.57 165,678 95 292,319
03/07/2022 0.60 0.57 0.57 52,304 65 89,112
01/06/2022 0.61 0.57 0.57 212,822 155 363,826
08/05/2022 0.65 0.58 0.58 150,534 123 253,323
03/04/2022 0.67 0.58 0.64 97,882 94 158,284
01/03/2022 0.76 0.64 0.67 373,043 165 527,124
01/02/2022 0.77 0.68 0.74 986,119 497 1,368,544
02/01/2022 0.69 0.65 0.68 165,025 74 246,331
01/12/2021 0.68 0.63 0.67 151,477 75 229,660
01/11/2021 0.70 0.57 0.64 207,685 217 329,246
03/10/2021 0.64 0.58 0.60 194,407 177 319,791
Download Table