SABAEK INVEST COMPANY P.L.C Historical

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 |
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 |
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 |