Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 06/08/2026
MarketSecond
High Price0.73
Last Closing0.72
No. of Transactions1
SectorDiversified Financial Services
Low Price0.73
Opening Price0.73
No. of Shares200
Div4.11
Change0.01
Closing Price0.73
Average Price0.73
P/E7.05
Value Traded146

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/06/2026 0.72 0.72 0.72 2,520 3 3,500
18/06/2026 0.71 0.71 0.71 53 1 75
15/06/2026 0.72 0.72 0.72 516 2 717
14/06/2026 0.72 0.72 0.72 7,472 6 10,378
10/06/2026 0.71 0.71 0.71 217 2 305
09/06/2026 0.72 0.71 0.71 1,430 2 2,000
07/06/2026 0.72 0.72 0.72 1,781 1 2,473
04/06/2026 0.71 0.71 0.71 4 1 5
03/06/2026 0.72 0.71 0.72 488 4 679
31/05/2026 0.70 0.70 0.70 1,311 1 1,873
24/05/2026 0.69 0.69 0.69 26 1 37
19/05/2026 0.72 0.72 0.72 670 1 931
18/05/2026 0.71 0.71 0.71 199 1 280
17/05/2026 0.72 0.72 0.72 72 1 100
14/05/2026 0.72 0.70 0.72 69 4 96
13/05/2026 0.72 0.72 0.72 245 2 340
12/05/2026 0.72 0.72 0.72 720 1 1,000
11/05/2026 0.71 0.70 0.71 18 4 25
07/05/2026 0.70 0.68 0.70 371 5 530
06/05/2026 0.69 0.69 0.69 345 3 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/04/2023 0.45 0.41 0.42 42,190 66 99,519
Download Table