Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 19/03/2026
MarketSecond
High Price0.62
Last Closing0.62
No. of Transactions1
SectorDiversified Financial Services
Low Price0.62
Opening Price0.62
No. of Shares15
Div4.84
Change0.00
Closing Price0.62
Average Price0.62
P/E6.84
Value Traded9

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/08/2023 0.45 0.45 0.45 461 7 1,024
24/08/2023 0.44 0.42 0.44 17,586 17 41,113
21/08/2023 0.42 0.40 0.42 5,015 8 12,400
20/08/2023 0.42 0.42 0.42 375 1 893
17/08/2023 0.42 0.42 0.42 420 1 1,000
16/08/2023 0.42 0.42 0.42 3 1 7
15/08/2023 0.42 0.42 0.42 840 2 2,000
14/08/2023 0.42 0.42 0.42 5,250 10 12,500
13/08/2023 0.43 0.43 0.43 3 1 7
10/08/2023 0.42 0.42 0.42 2 1 5
08/08/2023 0.44 0.43 0.44 948 5 2,200
07/08/2023 0.42 0.42 0.42 37 1 88
06/08/2023 0.43 0.42 0.42 27,410 36 65,191
03/08/2023 0.44 0.42 0.42 101 3 236
02/08/2023 0.43 0.43 0.43 2,150 1 5,000
01/08/2023 0.42 0.42 0.42 5 1 12
27/07/2023 0.43 0.43 0.43 8,081 12 18,793
24/07/2023 0.44 0.44 0.44 20,249 17 46,020
20/07/2023 0.45 0.45 0.45 1,125 6 2,500
18/07/2023 0.46 0.45 0.45 2,730 3 6,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2020 0.43 0.38 0.38 101,566 115 257,302
01/03/2020 0.43 0.40 0.42 36,360 64 86,830
23/02/2020 0.43 0.39 0.42 251,207 190 619,321
16/02/2020 0.43 0.40 0.42 72,530 121 176,373
09/02/2020 0.43 0.41 0.41 140,385 263 337,883
02/02/2020 0.51 0.44 0.44 219,758 314 464,865
26/01/2020 0.50 0.48 0.48 112,232 84 228,739
19/01/2020 0.56 0.50 0.51 194,055 163 365,081
12/01/2020 0.56 0.53 0.55 252,827 135 461,497
05/01/2020 0.58 0.53 0.55 229,974 168 414,399
29/12/2019 0.53 0.48 0.52 91,021 88 178,972
22/12/2019 0.57 0.51 0.53 157,877 103 292,530
15/12/2019 0.59 0.52 0.57 671,147 523 1,209,105
08/12/2019 0.52 0.42 0.52 284,943 284 594,230
01/12/2019 0.43 0.40 0.43 14,045 71 33,648
24/11/2019 0.45 0.41 0.43 127,381 204 289,760
17/11/2019 0.45 0.41 0.44 89,878 189 207,472
10/11/2019 0.48 0.44 0.44 170,842 264 374,980
03/11/2019 0.44 0.38 0.44 158,453 160 382,105
27/10/2019 0.39 0.37 0.38 14,212 32 37,545
Download Table