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
12/04/2023 0.44 0.43 0.44 562 2 1,300
10/04/2023 0.42 0.42 0.42 1,092 3 2,600
09/04/2023 0.42 0.42 0.42 2,200 2 5,238
05/04/2023 0.42 0.42 0.42 8,400 18 20,000
03/04/2023 0.42 0.41 0.42 1,684 3 4,009
30/03/2023 0.44 0.42 0.42 2,186 5 5,037
29/03/2023 0.45 0.42 0.44 1,038 4 2,400
28/03/2023 0.43 0.43 0.43 86 1 200
27/03/2023 0.42 0.41 0.42 17,146 4 41,801
26/03/2023 0.43 0.40 0.40 313 3 749
23/03/2023 0.41 0.41 0.41 410 1 1,000
22/03/2023 0.41 0.41 0.41 62 2 150
21/03/2023 0.44 0.43 0.43 1,082 3 2,504
20/03/2023 0.45 0.43 0.43 20,861 41 48,476
19/03/2023 0.44 0.43 0.44 17,701 24 41,156
16/03/2023 0.43 0.43 0.43 344 1 800
15/03/2023 0.44 0.43 0.43 1,722 5 4,000
14/03/2023 0.45 0.45 0.45 405 2 900
13/03/2023 0.46 0.45 0.45 20,465 11 45,300
12/03/2023 0.47 0.47 0.47 3,076 3 6,544
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