Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 20/11/2023
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions5
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares5,150
Div0.00
Change0.00
Closing Price0.44
Average Price0.44
P/EN
Value Traded2,266

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/11/2023 0.44 0.44 0.44 2,266 5 5,150
14/11/2023 0.44 0.44 0.44 19,366 21 44,013
12/11/2023 0.43 0.43 0.43 16 1 37
09/11/2023 0.44 0.44 0.44 132 3 300
07/11/2023 0.44 0.44 0.44 6,600 15 15,000
06/11/2023 0.44 0.44 0.44 440 1 1,000
05/11/2023 0.44 0.44 0.44 456 2 1,037
02/11/2023 0.46 0.45 0.46 181 3 400
01/11/2023 0.44 0.44 0.44 2,398 6 5,450
31/10/2023 0.44 0.44 0.44 352 3 800
30/10/2023 0.44 0.44 0.44 13,288 10 30,200
29/10/2023 0.44 0.44 0.44 1,374 3 3,123
26/10/2023 0.44 0.44 0.44 22,992 36 52,255
24/10/2023 0.44 0.44 0.44 121 3 274
23/10/2023 0.43 0.43 0.43 6 1 15
22/10/2023 0.43 0.43 0.43 161 2 375
18/10/2023 0.44 0.44 0.44 2,200 1 5,000
16/10/2023 0.44 0.44 0.44 3,192 7 7,254
15/10/2023 0.44 0.44 0.44 2,992 2 6,800
11/10/2023 0.43 0.43 0.43 1,716 3 3,990
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2023 0.46 0.43 0.44 31,855 57 72,387
01/10/2023 0.44 0.43 0.44 59,848 80 136,722
03/09/2023 0.46 0.43 0.45 59,330 84 134,299
01/08/2023 0.45 0.40 0.42 63,549 110 150,480
02/07/2023 0.49 0.43 0.43 56,920 62 126,821
04/06/2023 0.50 0.44 0.49 20,385 50 44,966
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
Download Table