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
05/05/2026 0.69 0.68 0.69 275 4 399
04/05/2026 0.69 0.68 0.68 2,861 9 4,187
03/05/2026 0.71 0.70 0.70 15,581 6 22,095
29/04/2026 0.73 0.72 0.73 2,326 3 3,187
28/04/2026 0.72 0.72 0.72 2,160 2 3,000
27/04/2026 0.72 0.71 0.72 3,542 2 4,920
26/04/2026 0.73 0.71 0.72 8,918 11 12,219
23/04/2026 0.72 0.71 0.72 1,451 6 2,015
22/04/2026 0.72 0.71 0.71 14,662 7 20,403
21/04/2026 0.72 0.70 0.70 9,718 5 13,599
20/04/2026 0.71 0.70 0.70 2,130 7 3,030
19/04/2026 0.71 0.71 0.71 5,574 8 7,850
15/04/2026 0.73 0.70 0.73 10,002 12 14,174
14/04/2026 0.72 0.70 0.71 6,108 10 8,651
13/04/2026 0.72 0.71 0.71 3,694 3 5,200
12/04/2026 0.71 0.69 0.71 7,079 11 10,056
09/04/2026 0.69 0.67 0.68 7,783 25 11,445
08/04/2026 0.68 0.63 0.67 6,249 21 9,542
06/04/2026 0.68 0.65 0.66 456 16 690
05/04/2026 0.66 0.65 0.65 68 2 105
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
06/07/2025 0.59 0.55 0.57 10,575 20 18,475
29/06/2025 0.59 0.53 0.57 22,385 16 40,032
22/06/2025 0.53 0.52 0.53 4,043 5 7,717
15/06/2025 0.51 0.48 0.51 3,173 7 6,251
01/06/2025 0.48 0.48 0.48 480 2 1,000
18/05/2025 0.48 0.48 0.48 55,116 2 114,824
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/08/2021 0.67 0.60 0.63 88,265 47 140,997
Download Table