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
10/09/2023 0.44 0.44 0.44 137 2 312
07/09/2023 0.46 0.44 0.45 10,810 11 24,000
06/09/2023 0.44 0.44 0.44 29,697 44 67,493
04/09/2023 0.44 0.43 0.43 1,190 9 2,759
31/08/2023 0.43 0.42 0.42 70 2 164
29/08/2023 0.44 0.43 0.43 2,634 9 6,110
28/08/2023 0.45 0.44 0.44 238 3 530
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2019 0.36 0.35 0.36 2,819 8 8,050
26/05/2019 0.36 0.35 0.36 8,581 22 24,500
19/05/2019 0.36 0.35 0.35 7,219 21 20,620
12/05/2019 0.35 0.35 0.35 7,371 15 21,059
05/05/2019 0.36 0.35 0.36 23,151 23 66,026
28/04/2019 0.37 0.35 0.36 10,403 18 28,952
21/04/2019 0.40 0.36 0.37 103,011 116 276,960
14/04/2019 0.44 0.40 0.40 40,063 93 96,003
07/04/2019 0.40 0.37 0.40 12,342 47 31,935
31/03/2019 0.39 0.37 0.38 43,128 30 113,805
24/03/2019 0.39 0.38 0.38 24,502 29 64,460
17/03/2019 0.40 0.38 0.39 11,479 34 29,900
10/03/2019 0.42 0.38 0.39 12,240 47 31,800
03/03/2019 0.40 0.36 0.40 16,931 42 44,639
24/02/2019 0.36 0.35 0.35 23,671 50 67,571
17/02/2019 0.36 0.34 0.36 50,274 66 147,074
10/02/2019 0.36 0.35 0.35 11,000 26 31,314
03/02/2019 0.37 0.35 0.37 9,294 19 26,202
27/01/2019 0.37 0.36 0.37 41,312 41 114,750
20/01/2019 0.38 0.36 0.37 130,318 6 352,479
Download Table