Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 23/09/2026
MarketSecond
High Price0.77
Last Closing0.74
No. of Transactions12
SectorDiversified Financial Services
Low Price0.74
Opening Price0.77
No. of Shares2,960
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded2,221

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/07/2026 0.73 0.69 0.73 15,840 4 21,704
01/07/2026 0.72 0.72 0.72 2,520 4 3,500
29/06/2026 0.72 0.71 0.72 734 2 1,020
21/06/2026 0.72 0.72 0.72 2,520 3 3,500
18/06/2026 0.71 0.71 0.71 53 1 75
15/06/2026 0.72 0.72 0.72 516 2 717
14/06/2026 0.72 0.72 0.72 7,472 6 10,378
10/06/2026 0.71 0.71 0.71 217 2 305
09/06/2026 0.72 0.71 0.71 1,430 2 2,000
07/06/2026 0.72 0.72 0.72 1,781 1 2,473
04/06/2026 0.71 0.71 0.71 4 1 5
03/06/2026 0.72 0.71 0.72 488 4 679
31/05/2026 0.70 0.70 0.70 1,311 1 1,873
24/05/2026 0.69 0.69 0.69 26 1 37
19/05/2026 0.72 0.72 0.72 670 1 931
18/05/2026 0.71 0.71 0.71 199 1 280
17/05/2026 0.72 0.72 0.72 72 1 100
14/05/2026 0.72 0.70 0.72 69 4 96
13/05/2026 0.72 0.72 0.72 245 2 340
12/05/2026 0.72 0.72 0.72 720 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2025 0.75 0.68 0.75 8,372 28 11,508
30/11/2025 0.79 0.66 0.66 24,058 60 32,861
23/11/2025 0.75 0.66 0.74 33,476 71 48,142
16/11/2025 0.67 0.66 0.66 69 2 105
09/11/2025 0.67 0.63 0.67 18,336 19 28,591
02/11/2025 0.67 0.64 0.67 10,654 16 16,285
26/10/2025 0.67 0.63 0.65 20,759 34 31,800
19/10/2025 0.67 0.60 0.66 16,081 34 25,176
12/10/2025 0.63 0.61 0.61 6,535 22 10,685
05/10/2025 0.61 0.59 0.61 849 4 1,429
28/09/2025 0.58 0.58 0.58 26 1 45
21/09/2025 0.57 0.57 0.57 2,295 12 4,026
07/09/2025 0.59 0.57 0.59 274 4 471
31/08/2025 0.59 0.57 0.59 46 3 79
17/08/2025 0.58 0.58 0.58 2,993 10 5,160
10/08/2025 0.62 0.58 0.61 879 7 1,470
03/08/2025 0.62 0.59 0.62 1,667 10 2,716
27/07/2025 0.62 0.59 0.62 5,739 10 9,279
20/07/2025 0.60 0.54 0.60 3,318 14 5,737
13/07/2025 0.57 0.54 0.54 2,767 5 4,936
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2023 0.45 0.41 0.42 42,190 66 99,519
01/03/2023 0.49 0.40 0.42 96,776 123 221,673
01/02/2023 0.50 0.48 0.48 38,246 47 78,243
02/01/2023 0.52 0.47 0.48 44,874 60 92,507
01/12/2022 0.48 0.44 0.45 39,190 59 86,046
01/11/2022 0.46 0.41 0.44 129,475 167 293,135
02/10/2022 0.52 0.46 0.46 82,575 89 167,186
01/09/2022 0.57 0.49 0.50 99,605 124 190,257
01/08/2022 0.59 0.55 0.57 165,678 95 292,319
03/07/2022 0.60 0.57 0.57 52,304 65 89,112
01/06/2022 0.61 0.57 0.57 212,822 155 363,826
08/05/2022 0.65 0.58 0.58 150,534 123 253,323
03/04/2022 0.67 0.58 0.64 97,882 94 158,284
01/03/2022 0.76 0.64 0.67 373,043 165 527,124
01/02/2022 0.77 0.68 0.74 986,119 497 1,368,544
02/01/2022 0.69 0.65 0.68 165,025 74 246,331
01/12/2021 0.68 0.63 0.67 151,477 75 229,660
01/11/2021 0.70 0.57 0.64 207,685 217 329,246
03/10/2021 0.64 0.58 0.60 194,407 177 319,791
01/09/2021 0.71 0.60 0.63 325,993 255 492,169
Download Table