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
17/01/2024 0.43 0.43 0.43 5 1 11
15/01/2024 0.43 0.43 0.43 16 1 37
10/01/2024 0.43 0.43 0.43 32 1 75
09/01/2024 0.44 0.44 0.44 227 5 515
31/12/2023 0.43 0.43 0.43 501 1 1,164
28/12/2023 0.44 0.44 0.44 3,520 3 8,000
26/12/2023 0.43 0.43 0.43 4 1 9
21/12/2023 0.45 0.45 0.45 180 2 400
19/12/2023 0.44 0.44 0.44 1,672 5 3,800
14/12/2023 0.44 0.44 0.44 2,244 3 5,100
11/12/2023 0.44 0.44 0.44 3,300 6 7,500
07/12/2023 0.45 0.45 0.45 8,438 6 18,750
20/11/2023 0.44 0.44 0.44 2,266 5 5,150
14/11/2023 0.44 0.44 0.44 19,366 21 44,013
12/11/2023 0.43 0.43 0.43 16 1 37
09/11/2023 0.44 0.44 0.44 132 3 300
07/11/2023 0.44 0.44 0.44 6,600 15 15,000
06/11/2023 0.44 0.44 0.44 440 1 1,000
05/11/2023 0.44 0.44 0.44 456 2 1,037
02/11/2023 0.46 0.45 0.46 181 3 400
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