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
26/03/2024 0.44 0.44 0.44 286 3 650
20/03/2024 0.43 0.43 0.43 11 1 25
19/03/2024 0.43 0.43 0.43 301 2 700
14/03/2024 0.43 0.43 0.43 108 1 250
13/03/2024 0.43 0.43 0.43 43 1 100
04/03/2024 0.44 0.44 0.44 132 1 300
29/02/2024 0.43 0.43 0.43 95 2 220
28/02/2024 0.43 0.43 0.43 6,811 8 15,840
27/02/2024 0.44 0.44 0.44 4 1 10
26/02/2024 0.43 0.43 0.43 4,392 7 10,215
20/02/2024 0.44 0.43 0.44 14,962 17 34,563
18/02/2024 0.44 0.44 0.44 506 5 1,150
15/02/2024 0.45 0.44 0.45 442 3 1,000
11/02/2024 0.43 0.43 0.43 3,743 3 8,705
06/02/2024 0.43 0.43 0.43 3,204 9 7,450
05/02/2024 0.43 0.43 0.43 7,109 12 16,533
01/02/2024 0.43 0.43 0.43 43 1 100
30/01/2024 0.43 0.43 0.43 51 1 118
28/01/2024 0.43 0.43 0.43 2,150 4 5,000
23/01/2024 0.44 0.43 0.44 1,271 6 2,948
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/09/2020 0.39 0.35 0.36 39,009 62 106,905
06/09/2020 0.38 0.35 0.38 289,133 302 776,964
30/08/2020 0.36 0.33 0.36 122,698 106 353,970
23/08/2020 0.34 0.33 0.34 39,117 39 118,515
16/08/2020 0.33 0.31 0.33 10,396 21 32,700
09/08/2020 0.33 0.31 0.32 13,579 21 43,404
04/08/2020 0.33 0.32 0.33 3,560 11 11,120
26/07/2020 0.33 0.32 0.33 43,103 41 134,675
19/07/2020 0.34 0.32 0.33 51,707 61 157,143
12/07/2020 0.33 0.32 0.33 32,096 33 100,175
05/07/2020 0.33 0.32 0.33 71,139 103 219,908
28/06/2020 0.33 0.32 0.33 14,168 37 43,809
21/06/2020 0.34 0.33 0.33 25,667 50 77,736
14/06/2020 0.34 0.33 0.34 37,312 64 113,047
07/06/2020 0.36 0.33 0.34 232,061 215 677,948
31/05/2020 0.35 0.32 0.35 220,999 172 662,876
26/05/2020 0.34 0.33 0.33 24,579 29 74,450
17/05/2020 0.36 0.34 0.35 1,643 7 4,757
10/05/2020 0.37 0.37 0.37 185 1 500
15/03/2020 0.38 0.37 0.38 1,482 5 4,000
Download Table