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
17/07/2023 0.46 0.46 0.46 506 2 1,100
16/07/2023 0.46 0.46 0.46 19,458 6 42,300
13/07/2023 0.47 0.47 0.47 2,350 1 5,000
10/07/2023 0.47 0.47 0.47 1,457 6 3,100
04/07/2023 0.49 0.49 0.49 490 1 1,000
02/07/2023 0.47 0.47 0.47 474 8 1,008
26/06/2023 0.50 0.49 0.49 1,660 4 3,350
25/06/2023 0.48 0.45 0.48 239 4 511
22/06/2023 0.46 0.44 0.46 10,222 19 22,657
21/06/2023 0.44 0.44 0.44 440 1 1,000
19/06/2023 0.44 0.44 0.44 3,608 8 8,200
14/06/2023 0.44 0.44 0.44 489 4 1,111
13/06/2023 0.46 0.46 0.46 460 1 1,000
11/06/2023 0.47 0.47 0.47 5 1 10
08/06/2023 0.46 0.45 0.46 2,907 6 6,320
06/06/2023 0.44 0.44 0.44 346 1 787
05/06/2023 0.45 0.45 0.45 9 1 20
30/05/2023 0.45 0.45 0.45 40 2 88
29/05/2023 0.45 0.45 0.45 95 2 210
23/05/2023 0.44 0.44 0.44 2 1 5
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/10/2019 0.39 0.37 0.38 8,313 27 21,920
13/10/2019 0.41 0.37 0.38 53,712 61 140,854
06/10/2019 0.42 0.39 0.41 13,635 28 33,986
29/09/2019 0.43 0.39 0.42 227,510 333 555,129
22/09/2019 0.40 0.38 0.40 91,704 102 236,220
15/09/2019 0.39 0.38 0.38 31,603 62 83,105
08/09/2019 0.38 0.37 0.37 17,193 40 46,450
01/09/2019 0.40 0.37 0.38 140,299 203 365,024
25/08/2019 0.38 0.37 0.38 108,334 129 291,591
18/08/2019 0.40 0.38 0.38 58,712 111 153,033
15/08/2019 0.38 0.38 0.38 190 1 500
04/08/2019 0.42 0.37 0.38 263,899 190 688,515
28/07/2019 0.43 0.40 0.42 28,536 101 70,020
21/07/2019 0.43 0.41 0.41 37,760 79 89,864
14/07/2019 0.46 0.42 0.44 128,865 92 293,448
07/07/2019 0.49 0.44 0.46 133,347 243 284,659
30/06/2019 0.45 0.40 0.45 43,242 87 101,380
23/06/2019 0.45 0.40 0.42 67,121 109 156,753
16/06/2019 0.42 0.37 0.42 95,192 160 240,130
10/06/2019 0.40 0.35 0.38 61,529 90 163,008
Download Table