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
28/03/2023 0.43 0.43 0.43 86 1 200
27/03/2023 0.42 0.41 0.42 17,146 4 41,801
26/03/2023 0.43 0.40 0.40 313 3 749
23/03/2023 0.41 0.41 0.41 410 1 1,000
22/03/2023 0.41 0.41 0.41 62 2 150
21/03/2023 0.44 0.43 0.43 1,082 3 2,504
20/03/2023 0.45 0.43 0.43 20,861 41 48,476
19/03/2023 0.44 0.43 0.44 17,701 24 41,156
16/03/2023 0.43 0.43 0.43 344 1 800
15/03/2023 0.44 0.43 0.43 1,722 5 4,000
14/03/2023 0.45 0.45 0.45 405 2 900
13/03/2023 0.46 0.45 0.45 20,465 11 45,300
12/03/2023 0.47 0.47 0.47 3,076 3 6,544
09/03/2023 0.48 0.48 0.48 5,760 6 12,000
08/03/2023 0.49 0.49 0.49 49 1 100
06/03/2023 0.48 0.47 0.47 2,631 2 5,556
02/03/2023 0.48 0.48 0.48 720 2 1,500
01/03/2023 0.48 0.48 0.48 720 2 1,500
28/02/2023 0.48 0.48 0.48 3 1 7
23/02/2023 0.48 0.48 0.48 960 2 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/01/2019 0.38 0.35 0.38 29,049 51 80,286
06/01/2019 0.39 0.37 0.37 21,226 45 56,996
30/12/2018 0.39 0.34 0.39 42,027 74 115,591
23/12/2018 0.37 0.35 0.35 23,971 51 66,780
16/12/2018 0.38 0.36 0.37 71,602 47 197,545
09/12/2018 0.39 0.37 0.38 22,058 33 58,540
02/12/2018 0.40 0.37 0.39 210,044 146 545,910
25/11/2018 0.43 0.38 0.38 85,027 95 214,745
18/11/2018 0.51 0.45 0.45 108,313 44 235,539
11/11/2018 0.57 0.53 0.53 106,711 93 196,216
04/11/2018 0.57 0.53 0.56 149,521 149 269,586
28/10/2018 0.57 0.54 0.55 138,510 99 251,933
21/10/2018 0.59 0.55 0.56 54,999 80 97,455
14/10/2018 0.61 0.57 0.58 198,342 133 338,556
07/10/2018 0.64 0.58 0.60 533,465 328 857,921
30/09/2018 0.65 0.61 0.63 1,095,501 112 1,751,755
23/09/2018 0.65 0.62 0.64 232,168 46 368,750
16/09/2018 0.63 0.60 0.63 304,534 20 490,700
09/09/2018 0.63 0.62 0.63 683 2 1,100
12/08/2018 0.65 0.61 0.65 63 2 100
Download Table