SABAEK INVEST COMPANY P.L.C Historical

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 |
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 |
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 |