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
11/01/2023 0.49 0.49 0.49 6,027 7 12,300
09/01/2023 0.51 0.51 0.51 510 1 1,000
08/01/2023 0.49 0.49 0.49 1,617 4 3,300
05/01/2023 0.51 0.51 0.51 2,040 1 4,000
04/01/2023 0.50 0.49 0.50 1,490 6 3,000
03/01/2023 0.49 0.48 0.49 970 2 2,000
02/01/2023 0.47 0.47 0.47 165 2 350
26/12/2022 0.45 0.45 0.45 90 1 200
22/12/2022 0.47 0.47 0.47 235 1 500
20/12/2022 0.47 0.45 0.45 2,487 3 5,305
18/12/2022 0.46 0.46 0.46 2 1 5
15/12/2022 0.47 0.46 0.47 14,814 7 32,200
14/12/2022 0.45 0.45 0.45 5,625 4 12,500
13/12/2022 0.46 0.46 0.46 83 1 181
11/12/2022 0.48 0.47 0.48 142 2 300
08/12/2022 0.48 0.46 0.48 112 3 237
07/12/2022 0.48 0.45 0.48 12,804 9 28,355
06/12/2022 0.46 0.45 0.46 1,031 10 2,255
05/12/2022 0.44 0.44 0.44 1,760 15 4,000
04/12/2022 0.44 0.44 0.44 1 1 3
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/03/2018 0.70 0.69 0.70 173 2 250
04/03/2018 0.70 0.70 0.70 823,375 8 1,176,250
25/02/2018 0.70 0.68 0.68 93,906 14 137,350
18/02/2018 0.70 0.67 0.70 144,728 12 209,370
11/02/2018 0.70 0.67 0.68 102,028 9 150,400
04/02/2018 0.70 0.70 0.70 1,260,700 6 1,801,000
28/01/2018 0.70 0.66 0.70 152,080 11 222,200
21/01/2018 0.70 0.64 0.69 84,103 10 123,750
14/01/2018 0.67 0.67 0.67 445,550 4 665,000
07/01/2018 0.68 0.67 0.68 924,824 11 1,360,800
31/12/2017 0.71 0.67 0.69 178,504 6 261,450
24/12/2017 0.68 0.67 0.68 135,204 5 200,300
17/12/2017 0.68 0.68 0.68 840,820 5 1,236,500
10/12/2017 0.70 0.67 0.68 33,328 10 48,600
03/12/2017 0.71 0.68 0.70 176,240 34 256,050
26/11/2017 0.71 0.70 0.71 188,502 10 265,700
19/11/2017 0.71 0.70 0.71 635,506 16 896,265
12/11/2017 0.71 0.68 0.71 65,437 12 93,050
05/11/2017 0.71 0.68 0.71 194,673 37 277,821
29/10/2017 0.71 0.70 0.70 213,098 7 304,426
Download Table