Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 24/09/2026
MarketSecond
High Price0.75
Last Closing0.75
No. of Transactions5
SectorDiversified Financial Services
Low Price0.74
Opening Price0.75
No. of Shares70
Div4.00
Change0.00
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded52

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/07/2024 0.43 0.43 0.43 17 1 40
28/07/2024 0.44 0.44 0.44 205 1 465
23/07/2024 0.43 0.43 0.43 48 3 111
21/07/2024 0.44 0.43 0.44 21,588 5 50,200
17/07/2024 0.44 0.44 0.44 11,550 11 26,250
15/07/2024 0.44 0.44 0.44 4,092 2 9,300
14/07/2024 0.44 0.44 0.44 660 1 1,500
01/07/2024 0.44 0.44 0.44 220 1 500
04/06/2024 0.44 0.44 0.44 110 1 250
03/06/2024 0.44 0.44 0.44 110 1 250
30/05/2024 0.44 0.44 0.44 110 1 250
22/05/2024 0.43 0.43 0.43 740 2 1,720
19/05/2024 0.43 0.43 0.43 1 1 3
13/05/2024 0.44 0.44 0.44 88 1 200
07/05/2024 0.44 0.43 0.43 255 3 587
05/05/2024 0.44 0.44 0.44 132 1 300
01/05/2024 0.44 0.44 0.44 150 2 340
24/04/2024 0.43 0.43 0.43 9 1 20
21/04/2024 0.43 0.43 0.43 80 1 186
18/04/2024 0.44 0.44 0.44 2,200 1 5,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/11/2020 0.58 0.51 0.51 37,372 69 66,878
08/11/2020 0.54 0.51 0.54 22,866 21 43,747
01/11/2020 0.51 0.49 0.51 30,310 28 59,902
11/10/2020 0.38 0.36 0.38 21,595 33 58,766
04/10/2020 0.36 0.35 0.36 20,437 23 57,550
27/09/2020 0.37 0.35 0.35 24,730 37 69,024
20/09/2020 0.37 0.36 0.36 21,114 59 58,125
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
Download Table