SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 07/05/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions3
SectorDiversified Financial Services
Low Price0.43
Opening Price0.44
No. of Shares587
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/EN
Value Traded255
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/07/2022 | 0.59 | 0.59 | 0.59 | 2,089 | 3 | 3,540 |
13/07/2022 | 0.59 | 0.59 | 0.59 | 2,714 | 3 | 4,600 |
07/07/2022 | 0.59 | 0.58 | 0.59 | 29 | 2 | 50 |
05/07/2022 | 0.59 | 0.59 | 0.59 | 10,206 | 5 | 17,299 |
04/07/2022 | 0.59 | 0.59 | 0.59 | 1,888 | 8 | 3,200 |
03/07/2022 | 0.59 | 0.57 | 0.59 | 14,119 | 20 | 24,280 |
30/06/2022 | 0.57 | 0.57 | 0.57 | 125 | 1 | 220 |
29/06/2022 | 0.58 | 0.58 | 0.58 | 870 | 4 | 1,500 |
28/06/2022 | 0.58 | 0.57 | 0.58 | 7,441 | 15 | 13,000 |
27/06/2022 | 0.58 | 0.58 | 0.58 | 377 | 2 | 650 |
23/06/2022 | 0.58 | 0.58 | 0.58 | 18,560 | 14 | 32,000 |
22/06/2022 | 0.59 | 0.59 | 0.59 | 1,623 | 3 | 2,750 |
21/06/2022 | 0.58 | 0.57 | 0.58 | 26,547 | 15 | 46,557 |
20/06/2022 | 0.58 | 0.58 | 0.58 | 13,804 | 18 | 23,800 |
19/06/2022 | 0.59 | 0.58 | 0.58 | 9,045 | 6 | 15,500 |
16/06/2022 | 0.59 | 0.59 | 0.59 | 7,670 | 6 | 13,000 |
15/06/2022 | 0.59 | 0.59 | 0.59 | 9,219 | 10 | 15,625 |
14/06/2022 | 0.59 | 0.59 | 0.59 | 306 | 3 | 518 |
13/06/2022 | 0.59 | 0.59 | 0.59 | 9,359 | 6 | 15,862 |
12/06/2022 | 0.59 | 0.59 | 0.59 | 6,549 | 4 | 11,100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/09/2018 | 0.63 | 0.60 | 0.63 | 304,534 | 20 | 490,700 |
09/09/2018 | 0.63 | 0.62 | 0.63 | 683 | 2 | 1,100 |
12/08/2018 | 0.65 | 0.61 | 0.65 | 63 | 2 | 100 |
05/08/2018 | 0.65 | 0.64 | 0.64 | 186,248 | 4 | 291,000 |
29/07/2018 | 0.65 | 0.63 | 0.65 | 48,366 | 11 | 76,550 |
15/07/2018 | 0.65 | 0.63 | 0.65 | 7,142 | 7 | 11,080 |
08/07/2018 | 0.65 | 0.62 | 0.62 | 17,353 | 12 | 27,705 |
01/07/2018 | 0.65 | 0.64 | 0.65 | 70,789 | 5 | 110,600 |
24/06/2018 | 0.67 | 0.65 | 0.66 | 111,775 | 11 | 169,870 |
17/06/2018 | 0.67 | 0.66 | 0.67 | 192,491 | 7 | 291,650 |
10/06/2018 | 0.67 | 0.65 | 0.67 | 108,684 | 6 | 165,200 |
03/06/2018 | 0.68 | 0.65 | 0.66 | 388,978 | 7 | 586,115 |
27/05/2018 | 0.68 | 0.66 | 0.68 | 334,780 | 9 | 500,111 |
20/05/2018 | 0.68 | 0.65 | 0.68 | 51,400 | 5 | 76,753 |
13/05/2018 | 0.68 | 0.62 | 0.68 | 134,330 | 9 | 210,550 |
06/05/2018 | 0.65 | 0.62 | 0.65 | 1,183,893 | 15 | 1,836,199 |
29/04/2018 | 0.65 | 0.62 | 0.65 | 362,190 | 10 | 570,600 |
22/04/2018 | 0.65 | 0.62 | 0.65 | 93,959 | 7 | 151,500 |
15/04/2018 | 0.65 | 0.65 | 0.65 | 201,630 | 4 | 310,200 |
08/04/2018 | 0.69 | 0.68 | 0.68 | 158,577 | 7 | 233,200 |