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
03/08/2023 0.44 0.42 0.42 101 3 236
02/08/2023 0.43 0.43 0.43 2,150 1 5,000
01/08/2023 0.42 0.42 0.42 5 1 12
27/07/2023 0.43 0.43 0.43 8,081 12 18,793
24/07/2023 0.44 0.44 0.44 20,249 17 46,020
20/07/2023 0.45 0.45 0.45 1,125 6 2,500
18/07/2023 0.46 0.45 0.45 2,730 3 6,000
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
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