Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 23/09/2026
MarketSecond
High Price0.77
Last Closing0.74
No. of Transactions12
SectorDiversified Financial Services
Low Price0.74
Opening Price0.77
No. of Shares2,960
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded2,221

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/08/2026 0.73 0.73 0.73 73 1 100
11/08/2026 0.72 0.71 0.72 98 2 137
09/08/2026 0.72 0.70 0.72 7,152 10 10,200
06/08/2026 0.73 0.73 0.73 146 1 200
05/08/2026 0.72 0.69 0.72 14,059 29 19,942
04/08/2026 0.71 0.71 0.71 30 2 42
03/08/2026 0.72 0.72 0.72 65 3 90
02/08/2026 0.71 0.71 0.71 11 1 15
30/07/2026 0.72 0.71 0.71 74,735 22 105,191
29/07/2026 0.72 0.72 0.72 54 1 75
28/07/2026 0.73 0.73 0.73 646 2 885
27/07/2026 0.74 0.74 0.74 1,513 2 2,045
26/07/2026 0.74 0.74 0.74 370 1 500
23/07/2026 0.78 0.77 0.77 84 3 109
22/07/2026 0.76 0.74 0.75 2,348 7 3,125
21/07/2026 0.73 0.73 0.73 319 1 437
19/07/2026 0.74 0.72 0.73 43,784 6 59,975
16/07/2026 0.73 0.72 0.73 5,610 6 7,687
12/07/2026 0.72 0.72 0.72 4 1 5
06/07/2026 0.74 0.74 0.74 148 1 200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2026 0.73 0.71 0.73 16,946 18 23,326
19/04/2026 0.72 0.70 0.72 33,533 33 46,897
12/04/2026 0.73 0.69 0.73 26,883 36 38,081
05/04/2026 0.69 0.63 0.68 14,557 64 21,782
29/03/2026 0.68 0.62 0.68 17,111 52 25,748
24/03/2026 0.64 0.62 0.64 622 30 986
15/03/2026 0.64 0.62 0.62 60 17 95
08/03/2026 0.65 0.62 0.63 400 34 635
01/03/2026 0.65 0.62 0.65 942 15 1,455
22/02/2026 0.66 0.64 0.64 1,536 23 2,364
15/02/2026 0.68 0.63 0.66 24,454 66 37,219
08/02/2026 0.64 0.63 0.64 1,583 37 2,475
01/02/2026 0.64 0.61 0.63 973 33 1,586
25/01/2026 0.64 0.61 0.61 851 17 1,365
18/01/2026 0.65 0.61 0.64 1,645 28 2,572
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2024 0.49 0.44 0.49 30,344 15 65,382
03/11/2024 0.45 0.44 0.45 3,572 10 7,997
01/10/2024 0.44 0.43 0.44 858 6 1,950
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
Download Table