SABAEK INVEST COMPANY P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 04/11/2021 | 0.59 | 0.59 | 0.59 | 307 | 3 | 521 |
| 03/11/2021 | 0.60 | 0.58 | 0.59 | 12,893 | 11 | 21,788 |
| 01/11/2021 | 0.59 | 0.59 | 0.59 | 2,662 | 10 | 4,512 |
| 31/10/2021 | 0.62 | 0.60 | 0.60 | 11,160 | 16 | 18,575 |
| 27/10/2021 | 0.63 | 0.61 | 0.63 | 3,720 | 4 | 6,000 |
| 26/10/2021 | 0.62 | 0.61 | 0.62 | 15,879 | 10 | 25,620 |
| 25/10/2021 | 0.61 | 0.61 | 0.61 | 305 | 1 | 500 |
| 24/10/2021 | 0.62 | 0.62 | 0.62 | 226 | 1 | 365 |
| 21/10/2021 | 0.62 | 0.62 | 0.62 | 6,787 | 8 | 10,947 |
| 18/10/2021 | 0.64 | 0.62 | 0.64 | 11,552 | 13 | 18,209 |
| 14/10/2021 | 0.64 | 0.63 | 0.63 | 19,226 | 16 | 30,500 |
| 13/10/2021 | 0.63 | 0.62 | 0.63 | 2,978 | 8 | 4,802 |
| 12/10/2021 | 0.62 | 0.61 | 0.62 | 7,064 | 11 | 11,545 |
| 11/10/2021 | 0.63 | 0.60 | 0.63 | 6,817 | 14 | 11,138 |
| 10/10/2021 | 0.61 | 0.61 | 0.61 | 610 | 1 | 1,000 |
| 07/10/2021 | 0.60 | 0.58 | 0.59 | 47,382 | 23 | 80,560 |
| 06/10/2021 | 0.61 | 0.60 | 0.60 | 36,807 | 14 | 60,487 |
| 05/10/2021 | 0.63 | 0.60 | 0.63 | 8,548 | 13 | 14,000 |
| 04/10/2021 | 0.61 | 0.60 | 0.60 | 8,012 | 15 | 13,343 |
| 03/10/2021 | 0.63 | 0.60 | 0.63 | 7,333 | 9 | 12,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/09/2015 | 0.45 | 0.41 | 0.45 | 1,896 | 7 | 4,449 |
| 30/08/2015 | 0.45 | 0.43 | 0.43 | 319 | 8 | 739 |
| 02/08/2015 | 0.47 | 0.43 | 0.47 | 3,210 | 14 | 7,367 |
| 26/07/2015 | 0.42 | 0.40 | 0.42 | 3,618 | 8 | 8,713 |
| 12/07/2015 | 0.40 | 0.40 | 0.40 | 60 | 1 | 150 |
| 05/07/2015 | 0.40 | 0.40 | 0.40 | 1,800 | 4 | 4,500 |
| 28/06/2015 | 0.40 | 0.40 | 0.40 | 1,768 | 4 | 4,420 |
| 21/06/2015 | 0.41 | 0.41 | 0.41 | 1,082 | 11 | 2,638 |
| 14/06/2015 | 0.40 | 0.39 | 0.40 | 7,105 | 5 | 18,199 |
| 07/06/2015 | 0.39 | 0.39 | 0.39 | 4,456 | 6 | 11,426 |
| 31/05/2015 | 0.39 | 0.39 | 0.39 | 2,442 | 4 | 6,261 |
| 24/05/2015 | 0.40 | 0.40 | 0.40 | 376 | 1 | 940 |
| 17/05/2015 | 0.40 | 0.40 | 0.40 | 18,000 | 15 | 45,000 |
| 10/05/2015 | 0.40 | 0.40 | 0.40 | 60 | 1 | 150 |
| 03/05/2015 | 0.40 | 0.40 | 0.40 | 200 | 1 | 500 |
| 26/04/2015 | 0.41 | 0.41 | 0.41 | 6,150 | 8 | 15,000 |
| 19/04/2015 | 0.41 | 0.41 | 0.41 | 718 | 5 | 1,750 |
| 12/04/2015 | 0.42 | 0.40 | 0.42 | 8,432 | 19 | 20,550 |
| 05/04/2015 | 0.42 | 0.40 | 0.40 | 565 | 4 | 1,410 |
| 29/03/2015 | 0.42 | 0.40 | 0.41 | 30,730 | 28 | 75,550 |