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
09/03/2023 0.48 0.48 0.48 5,760 6 12,000
08/03/2023 0.49 0.49 0.49 49 1 100
06/03/2023 0.48 0.47 0.47 2,631 2 5,556
02/03/2023 0.48 0.48 0.48 720 2 1,500
01/03/2023 0.48 0.48 0.48 720 2 1,500
28/02/2023 0.48 0.48 0.48 3 1 7
23/02/2023 0.48 0.48 0.48 960 2 2,000
22/02/2023 0.49 0.49 0.49 10,780 21 22,000
19/02/2023 0.50 0.50 0.50 508 1 1,015
16/02/2023 0.48 0.48 0.48 4,980 2 10,375
15/02/2023 0.49 0.49 0.49 15,608 8 31,853
14/02/2023 0.49 0.49 0.49 3,014 6 6,150
08/02/2023 0.49 0.49 0.49 497 2 1,015
07/02/2023 0.50 0.50 0.50 250 1 500
01/02/2023 0.50 0.48 0.50 1,646 3 3,328
31/01/2023 0.48 0.48 0.48 15,580 7 32,458
30/01/2023 0.50 0.50 0.50 1,000 1 2,000
26/01/2023 0.52 0.50 0.52 1,746 4 3,400
25/01/2023 0.50 0.50 0.50 1,000 1 2,000
24/01/2023 0.50 0.48 0.48 735 2 1,489
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2017 0.71 0.70 0.71 1,075,317 17 1,533,988
15/10/2017 0.71 0.68 0.71 67,262 33 94,741
08/10/2017 0.72 0.71 0.71 144,280 6 202,500
01/10/2017 0.72 0.70 0.72 512,080 5 711,247
24/09/2017 0.73 0.70 0.72 709,636 6 972,123
17/09/2017 0.73 0.71 0.71 120,437 24 167,679
10/09/2017 0.73 0.70 0.73 199,270 42 276,598
05/09/2017 0.72 0.70 0.72 1,059,618 13 1,492,601
27/08/2017 0.72 0.70 0.72 136,286 36 192,175
20/08/2017 0.72 0.70 0.72 57,965 10 82,000
13/08/2017 0.72 0.70 0.72 1,168,090 69 1,645,630
06/08/2017 0.73 0.70 0.72 78,576 59 111,276
30/07/2017 0.72 0.69 0.71 1,132,246 39 1,639,711
23/07/2017 0.71 0.70 0.70 184,760 43 263,160
16/07/2017 0.71 0.70 0.71 31,420 24 44,867
09/07/2017 0.71 0.69 0.70 166,060 93 236,576
02/07/2017 0.71 0.70 0.71 147,388 68 210,017
29/06/2017 0.70 0.69 0.70 56,283 26 80,990
18/06/2017 0.71 0.68 0.70 84,679 100 122,844
11/06/2017 0.70 0.57 0.69 473,153 92 723,697
Download Table