SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 07/05/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions3
SectorDiversified Financial Services
Low Price0.43
Opening Price0.44
No. of Shares587
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/EN
Value Traded255
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2022 | 0.68 | 0.68 | 0.68 | 680 | 1 | 1,000 |
| 05/01/2022 | 0.66 | 0.66 | 0.66 | 825 | 2 | 1,250 |
| 04/01/2022 | 0.68 | 0.68 | 0.68 | 8,024 | 10 | 11,800 |
| 02/01/2022 | 0.69 | 0.67 | 0.69 | 67,254 | 32 | 99,672 |
| 30/12/2021 | 0.67 | 0.65 | 0.67 | 540 | 4 | 825 |
| 29/12/2021 | 0.66 | 0.65 | 0.66 | 988 | 6 | 1,500 |
| 28/12/2021 | 0.67 | 0.66 | 0.67 | 727 | 2 | 1,100 |
| 27/12/2021 | 0.64 | 0.64 | 0.64 | 1,600 | 3 | 2,500 |
| 26/12/2021 | 0.64 | 0.64 | 0.64 | 3,840 | 2 | 6,000 |
| 23/12/2021 | 0.64 | 0.64 | 0.64 | 960 | 3 | 1,500 |
| 22/12/2021 | 0.64 | 0.64 | 0.64 | 170 | 1 | 265 |
| 21/12/2021 | 0.65 | 0.64 | 0.64 | 13,192 | 3 | 20,300 |
| 19/12/2021 | 0.67 | 0.65 | 0.65 | 57,184 | 8 | 85,656 |
| 13/12/2021 | 0.67 | 0.65 | 0.67 | 14,162 | 6 | 21,287 |
| 12/12/2021 | 0.66 | 0.66 | 0.66 | 3,960 | 2 | 6,000 |
| 09/12/2021 | 0.68 | 0.65 | 0.68 | 1,121 | 3 | 1,700 |
| 08/12/2021 | 0.68 | 0.67 | 0.68 | 7,380 | 4 | 11,000 |
| 07/12/2021 | 0.67 | 0.65 | 0.67 | 31,530 | 10 | 47,969 |
| 06/12/2021 | 0.64 | 0.64 | 0.64 | 4,163 | 6 | 6,505 |
| 05/12/2021 | 0.64 | 0.64 | 0.64 | 3,200 | 1 | 5,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/08/2016 | 0.43 | 0.43 | 0.43 | 31 | 1 | 73 |
| 14/08/2016 | 0.45 | 0.42 | 0.45 | 4,291 | 6 | 10,054 |
| 07/08/2016 | 0.43 | 0.43 | 0.43 | 27,950 | 1 | 65,000 |
| 24/07/2016 | 0.43 | 0.42 | 0.43 | 252,863 | 8 | 588,077 |
| 17/07/2016 | 0.44 | 0.43 | 0.43 | 259,855 | 10 | 590,682 |
| 10/07/2016 | 0.44 | 0.44 | 0.44 | 484 | 2 | 1,100 |
| 26/06/2016 | 0.44 | 0.42 | 0.44 | 4,826 | 5 | 11,000 |
| 19/06/2016 | 0.43 | 0.43 | 0.43 | 430 | 1 | 1,000 |
| 12/06/2016 | 0.44 | 0.44 | 0.44 | 440 | 1 | 1,000 |
| 05/06/2016 | 0.44 | 0.44 | 0.44 | 44,000 | 1 | 100,000 |
| 15/05/2016 | 0.45 | 0.45 | 0.45 | 886 | 9 | 1,968 |
| 08/05/2016 | 0.45 | 0.45 | 0.45 | 113 | 1 | 250 |
| 02/05/2016 | 0.45 | 0.45 | 0.45 | 67,613 | 2 | 150,251 |
| 24/04/2016 | 0.46 | 0.45 | 0.45 | 54,418 | 5 | 118,750 |
| 17/04/2016 | 0.47 | 0.46 | 0.46 | 26,347 | 15 | 56,100 |
| 10/04/2016 | 0.49 | 0.47 | 0.47 | 74,314 | 8 | 158,000 |
| 03/04/2016 | 0.47 | 0.45 | 0.47 | 2,051 | 8 | 4,460 |
| 13/03/2016 | 0.47 | 0.45 | 0.47 | 2,642 | 5 | 5,750 |
| 06/03/2016 | 0.47 | 0.45 | 0.47 | 6,138 | 14 | 13,350 |
| 28/02/2016 | 0.46 | 0.44 | 0.44 | 331 | 4 | 738 |