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
05/01/2025 0.47 0.47 0.47 235 1 500
31/12/2024 0.49 0.49 0.49 13,965 2 28,500
30/12/2024 0.48 0.46 0.48 830 2 1,794
29/12/2024 0.46 0.45 0.46 2,480 3 5,500
19/12/2024 0.45 0.44 0.45 1,366 2 3,037
16/12/2024 0.44 0.44 0.44 10,802 5 24,551
02/12/2024 0.45 0.45 0.45 900 1 2,000
27/11/2024 0.45 0.45 0.45 21 2 47
26/11/2024 0.45 0.45 0.45 2,257 3 5,016
18/11/2024 0.44 0.44 0.44 103 2 234
14/11/2024 0.45 0.44 0.45 1,015 2 2,300
04/11/2024 0.44 0.44 0.44 176 1 400
30/10/2024 0.44 0.44 0.44 132 1 300
22/10/2024 0.43 0.43 0.43 17 1 40
15/10/2024 0.44 0.44 0.44 704 3 1,600
13/10/2024 0.44 0.44 0.44 4 1 10
25/09/2024 0.44 0.44 0.44 192 3 437
23/09/2024 0.44 0.43 0.44 1,510 8 3,472
22/09/2024 0.43 0.43 0.43 16 2 37
17/09/2024 0.43 0.43 0.43 5 1 11
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/02/2022 0.77 0.69 0.74 710,159 268 983,843
06/02/2022 0.70 0.68 0.70 47,066 17 68,225
30/01/2022 0.68 0.68 0.68 8,500 2 12,500
23/01/2022 0.69 0.66 0.66 9,184 7 13,477
16/01/2022 0.69 0.65 0.69 36,485 18 55,782
09/01/2022 0.68 0.67 0.67 34,175 3 51,000
02/01/2022 0.69 0.66 0.68 76,783 45 113,722
26/12/2021 0.67 0.64 0.67 7,695 17 11,925
19/12/2021 0.67 0.64 0.64 71,506 15 107,721
12/12/2021 0.67 0.65 0.67 18,122 8 27,287
05/12/2021 0.68 0.64 0.68 47,394 24 72,174
28/11/2021 0.65 0.63 0.64 13,886 23 21,703
21/11/2021 0.70 0.65 0.65 78,780 89 119,031
14/11/2021 0.65 0.59 0.65 84,354 58 135,909
07/11/2021 0.61 0.57 0.61 21,565 34 36,335
31/10/2021 0.62 0.58 0.59 27,022 40 45,396
24/10/2021 0.63 0.61 0.63 20,131 16 32,485
17/10/2021 0.64 0.62 0.62 18,340 21 29,156
10/10/2021 0.64 0.60 0.63 36,695 50 58,985
03/10/2021 0.63 0.58 0.59 108,082 74 180,590
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2009 0.67 0.57 0.62 223,749 72 336,269
01/07/2009 0.72 0.58 0.58 85,374 206 134,019
01/06/2009 0.80 0.69 0.69 81,565 223 109,775
03/05/2009 0.91 0.71 0.74 1,841,118 1,310 2,203,575
01/04/2009 0.87 0.68 0.84 1,561,187 1,666 2,026,416
01/03/2009 0.70 0.60 0.68 213,014 448 327,465
01/02/2009 0.72 0.60 0.64 139,092 287 212,963
04/01/2009 0.76 0.53 0.66 588,937 627 847,735
01/12/2008 0.60 0.52 0.55 124,821 180 232,134
02/11/2008 0.83 0.49 0.59 408,722 567 614,540
05/10/2008 1.00 0.67 0.78 569,681 569 673,559
01/09/2008 1.13 0.97 1.03 111,605 322 107,361
03/08/2008 1.26 1.09 1.13 600,189 619 512,337
01/07/2008 1.44 1.17 1.21 1,349,460 1,367 1,022,104
01/06/2008 1.54 1.31 1.42 4,428,377 4,257 3,032,445
Download Table