Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 07/06/2026
MarketSecond
High Price0.72
Last Closing0.71
No. of Transactions1
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares2,473
Div4.17
Change0.01
Closing Price0.72
Average Price0.72
P/E7.89
Value Traded1,781

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2026 0.73 0.71 0.72 8,918 11 12,219
23/04/2026 0.72 0.71 0.72 1,451 6 2,015
22/04/2026 0.72 0.71 0.71 14,662 7 20,403
21/04/2026 0.72 0.70 0.70 9,718 5 13,599
20/04/2026 0.71 0.70 0.70 2,130 7 3,030
19/04/2026 0.71 0.71 0.71 5,574 8 7,850
15/04/2026 0.73 0.70 0.73 10,002 12 14,174
14/04/2026 0.72 0.70 0.71 6,108 10 8,651
13/04/2026 0.72 0.71 0.71 3,694 3 5,200
12/04/2026 0.71 0.69 0.71 7,079 11 10,056
09/04/2026 0.69 0.67 0.68 7,783 25 11,445
08/04/2026 0.68 0.63 0.67 6,249 21 9,542
06/04/2026 0.68 0.65 0.66 456 16 690
05/04/2026 0.66 0.65 0.65 68 2 105
01/04/2026 0.68 0.67 0.68 1,081 9 1,591
31/03/2026 0.68 0.67 0.68 1,629 9 2,410
30/03/2026 0.68 0.64 0.68 8,107 21 12,028
29/03/2026 0.65 0.62 0.65 6,295 13 9,719
26/03/2026 0.64 0.62 0.64 22 7 35
25/03/2026 0.64 0.64 0.64 35 11 55
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/01/2026 0.64 0.62 0.64 309 17 489
04/01/2026 0.65 0.62 0.64 853 25 1,351
28/12/2025 0.64 0.60 0.63 6,257 48 10,285
21/12/2025 0.71 0.61 0.63 43,721 54 69,930
14/12/2025 0.72 0.66 0.70 9,418 22 13,853
07/12/2025 0.75 0.68 0.75 8,372 28 11,508
30/11/2025 0.79 0.66 0.66 24,058 60 32,861
23/11/2025 0.75 0.66 0.74 33,476 71 48,142
16/11/2025 0.67 0.66 0.66 69 2 105
09/11/2025 0.67 0.63 0.67 18,336 19 28,591
02/11/2025 0.67 0.64 0.67 10,654 16 16,285
26/10/2025 0.67 0.63 0.65 20,759 34 31,800
19/10/2025 0.67 0.60 0.66 16,081 34 25,176
12/10/2025 0.63 0.61 0.61 6,535 22 10,685
05/10/2025 0.61 0.59 0.61 849 4 1,429
28/09/2025 0.58 0.58 0.58 26 1 45
21/09/2025 0.57 0.57 0.57 2,295 12 4,026
07/09/2025 0.59 0.57 0.59 274 4 471
31/08/2025 0.59 0.57 0.59 46 3 79
17/08/2025 0.58 0.58 0.58 2,993 10 5,160
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2024 0.44 0.43 0.44 2,757 18 6,307
01/08/2024 0.45 0.43 0.43 2,973 10 6,767
01/07/2024 0.44 0.43 0.43 38,380 25 88,366
02/06/2024 0.44 0.44 0.44 220 2 500
01/05/2024 0.44 0.43 0.44 1,475 11 3,400
01/04/2024 0.44 0.43 0.43 9,787 15 22,250
03/03/2024 0.44 0.43 0.44 880 9 2,025
01/02/2024 0.45 0.43 0.43 41,311 68 95,786
02/01/2024 0.44 0.43 0.43 3,751 19 8,704
03/12/2023 0.45 0.43 0.43 19,858 27 44,723
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
Download Table