Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 26/03/2026
MarketSecond
High Price0.64
Last Closing0.64
No. of Transactions7
SectorDiversified Financial Services
Low Price0.62
Opening Price0.63
No. of Shares35
Div4.69
Change0.00
Closing Price0.64
Average Price0.63
P/E7.06
Value Traded22

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/09/2022 0.50 0.50 0.50 2,501 2 5,001
28/09/2022 0.50 0.50 0.50 134 2 267
27/09/2022 0.50 0.50 0.50 2,024 3 4,047
26/09/2022 0.51 0.49 0.51 3,276 5 6,550
25/09/2022 0.51 0.51 0.51 1,020 2 2,000
22/09/2022 0.51 0.51 0.51 418 3 820
21/09/2022 0.52 0.51 0.51 27,672 34 54,140
20/09/2022 0.53 0.53 0.53 1,060 1 2,000
19/09/2022 0.55 0.52 0.55 770 6 1,450
15/09/2022 0.53 0.53 0.53 159 1 300
13/09/2022 0.53 0.52 0.52 10,306 19 19,800
12/09/2022 0.54 0.52 0.54 10,719 3 20,600
11/09/2022 0.53 0.53 0.53 11,051 12 20,850
08/09/2022 0.55 0.55 0.55 550 1 1,000
07/09/2022 0.54 0.54 0.54 4,158 6 7,700
06/09/2022 0.56 0.53 0.56 2,025 3 3,680
04/09/2022 0.56 0.54 0.54 21,455 18 39,500
01/09/2022 0.57 0.56 0.56 310 3 552
31/08/2022 0.57 0.57 0.57 2,280 2 4,000
30/08/2022 0.57 0.57 0.57 705 5 1,237
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/01/2017 0.48 0.47 0.48 336,282 4 700,600
15/01/2017 0.48 0.48 0.48 105,624 4 220,050
08/01/2017 0.48 0.48 0.48 163 2 339
02/01/2017 0.48 0.48 0.48 225,600 1 470,000
26/12/2016 0.48 0.47 0.48 153,448 4 320,100
18/12/2016 0.47 0.47 0.47 9,445 5 20,095
11/12/2016 0.47 0.45 0.47 78,556 19 167,141
04/12/2016 0.47 0.44 0.47 193,364 11 416,750
27/11/2016 0.46 0.44 0.46 36,579 4 79,526
20/11/2016 0.45 0.45 0.45 60,607 3 134,683
13/11/2016 0.45 0.44 0.45 42,084 43 95,200
30/10/2016 0.45 0.44 0.44 1,895 9 4,216
23/10/2016 0.46 0.44 0.45 43,745 8 97,201
09/10/2016 0.44 0.44 0.44 5,289 6 12,020
03/10/2016 0.44 0.44 0.44 388 2 882
25/09/2016 0.44 0.44 0.44 3,146 6 7,150
18/09/2016 0.44 0.43 0.44 22,134 7 50,410
04/09/2016 0.44 0.41 0.44 299,846 15 698,300
28/08/2016 0.43 0.43 0.43 31 1 73
14/08/2016 0.45 0.42 0.45 4,291 6 10,054
Download Table