Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
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
02/12/2021 0.64 0.64 0.64 2,560 3 4,000
01/12/2021 0.65 0.63 0.65 4,201 8 6,553
30/11/2021 0.64 0.64 0.64 640 2 1,000
29/11/2021 0.64 0.63 0.64 2,335 5 3,650
28/11/2021 0.64 0.63 0.63 4,150 5 6,500
25/11/2021 0.66 0.65 0.65 8,461 11 12,900
24/11/2021 0.68 0.65 0.65 6,190 8 9,460
23/11/2021 0.70 0.66 0.67 21,190 28 31,334
22/11/2021 0.67 0.65 0.67 25,864 26 39,137
21/11/2021 0.66 0.65 0.66 17,075 16 26,200
18/11/2021 0.65 0.62 0.65 12,101 17 19,150
17/11/2021 0.62 0.60 0.62 3,106 5 5,010
16/11/2021 0.63 0.61 0.63 61,630 21 99,406
15/11/2021 0.61 0.61 0.61 3,778 8 6,194
14/11/2021 0.61 0.59 0.61 3,739 7 6,149
11/11/2021 0.61 0.60 0.61 8,295 12 13,603
10/11/2021 0.60 0.60 0.60 600 1 1,000
09/11/2021 0.59 0.58 0.59 3,914 4 6,680
08/11/2021 0.59 0.57 0.57 8,077 14 13,902
07/11/2021 0.59 0.59 0.59 679 3 1,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/02/2016 0.45 0.44 0.44 14,572 6 32,651
14/02/2016 0.46 0.43 0.45 3,156 16 7,049
07/02/2016 0.46 0.42 0.46 25,442 38 57,622
31/01/2016 0.44 0.42 0.43 5,382 25 12,276
17/01/2016 0.45 0.43 0.45 6,361 5 14,390
10/01/2016 0.49 0.45 0.45 5,570 14 11,750
03/01/2016 0.48 0.41 0.48 21,929 24 49,500
27/12/2015 0.43 0.42 0.43 171 3 400
20/12/2015 0.43 0.41 0.43 4,533 2 11,006
13/12/2015 0.43 0.42 0.43 67,222 9 159,994
29/11/2015 0.44 0.44 0.44 836 2 1,900
22/11/2015 0.44 0.43 0.44 218 4 500
15/11/2015 0.42 0.41 0.42 19,580 7 46,624
08/11/2015 0.42 0.40 0.42 18,877 18 46,484
01/11/2015 0.42 0.42 0.42 294 1 700
25/10/2015 0.41 0.41 0.41 1,545 9 3,769
18/10/2015 0.42 0.41 0.41 756 5 1,807
11/10/2015 0.41 0.41 0.41 1,738 4 4,240
04/10/2015 0.43 0.43 0.43 219 2 510
28/09/2015 0.45 0.45 0.45 42,750 4 95,000
Download Table