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
04/06/2025 0.48 0.48 0.48 480 2 1,000
18/05/2025 0.48 0.48 0.48 55,116 2 114,824
15/05/2025 0.47 0.47 0.47 954 1 2,030
12/05/2025 0.49 0.49 0.49 490 1 1,000
11/05/2025 0.48 0.48 0.48 480 1 1,000
08/05/2025 0.50 0.49 0.50 26 2 53
07/05/2025 0.50 0.50 0.50 385 3 770
06/05/2025 0.50 0.49 0.50 439 3 880
05/05/2025 0.48 0.48 0.48 72 1 150
29/04/2025 0.46 0.45 0.46 2,181 4 4,824
10/04/2025 0.44 0.44 0.44 1,323 3 3,007
08/04/2025 0.44 0.44 0.44 16 1 37
26/03/2025 0.46 0.46 0.46 1,357 2 2,950
19/03/2025 0.45 0.45 0.45 17 1 37
18/03/2025 0.46 0.46 0.46 23 1 50
25/02/2025 0.45 0.45 0.45 50 1 110
20/02/2025 0.46 0.46 0.46 184 1 400
18/02/2025 0.45 0.45 0.45 287 2 637
17/02/2025 0.45 0.45 0.45 743 4 1,650
13/02/2025 0.45 0.45 0.45 45 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
26/09/2021 0.65 0.60 0.63 73,859 64 119,284
19/09/2021 0.67 0.63 0.66 7,813 27 12,208
12/09/2021 0.71 0.63 0.67 210,770 134 306,136
05/09/2021 0.63 0.60 0.63 21,800 18 34,960
29/08/2021 0.63 0.60 0.63 11,813 14 19,681
Download Table