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
22/02/2023 0.49 0.49 0.49 10,780 21 22,000
19/02/2023 0.50 0.50 0.50 508 1 1,015
16/02/2023 0.48 0.48 0.48 4,980 2 10,375
15/02/2023 0.49 0.49 0.49 15,608 8 31,853
14/02/2023 0.49 0.49 0.49 3,014 6 6,150
08/02/2023 0.49 0.49 0.49 497 2 1,015
07/02/2023 0.50 0.50 0.50 250 1 500
01/02/2023 0.50 0.48 0.50 1,646 3 3,328
31/01/2023 0.48 0.48 0.48 15,580 7 32,458
30/01/2023 0.50 0.50 0.50 1,000 1 2,000
26/01/2023 0.52 0.50 0.52 1,746 4 3,400
25/01/2023 0.50 0.50 0.50 1,000 1 2,000
24/01/2023 0.50 0.48 0.48 735 2 1,489
23/01/2023 0.49 0.49 0.49 348 2 710
22/01/2023 0.48 0.47 0.48 215 3 450
18/01/2023 0.47 0.47 0.47 5,029 7 10,700
17/01/2023 0.47 0.47 0.47 870 3 1,850
16/01/2023 0.48 0.48 0.48 1,440 2 3,000
15/01/2023 0.48 0.48 0.48 3,360 4 7,000
12/01/2023 0.49 0.49 0.49 735 1 1,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/08/2018 0.65 0.64 0.64 186,248 4 291,000
29/07/2018 0.65 0.63 0.65 48,366 11 76,550
15/07/2018 0.65 0.63 0.65 7,142 7 11,080
08/07/2018 0.65 0.62 0.62 17,353 12 27,705
01/07/2018 0.65 0.64 0.65 70,789 5 110,600
24/06/2018 0.67 0.65 0.66 111,775 11 169,870
17/06/2018 0.67 0.66 0.67 192,491 7 291,650
10/06/2018 0.67 0.65 0.67 108,684 6 165,200
03/06/2018 0.68 0.65 0.66 388,978 7 586,115
27/05/2018 0.68 0.66 0.68 334,780 9 500,111
20/05/2018 0.68 0.65 0.68 51,400 5 76,753
13/05/2018 0.68 0.62 0.68 134,330 9 210,550
06/05/2018 0.65 0.62 0.65 1,183,893 15 1,836,199
29/04/2018 0.65 0.62 0.65 362,190 10 570,600
22/04/2018 0.65 0.62 0.65 93,959 7 151,500
15/04/2018 0.65 0.65 0.65 201,630 4 310,200
08/04/2018 0.69 0.68 0.68 158,577 7 233,200
01/04/2018 0.69 0.65 0.68 73,371 15 107,950
25/03/2018 0.70 0.65 0.69 838,476 24 1,199,800
18/03/2018 0.70 0.65 0.66 138,121 10 203,120
Download Table