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
29/08/2022 0.57 0.57 0.57 114 2 200
28/08/2022 0.58 0.57 0.58 599 9 1,050
25/08/2022 0.57 0.57 0.57 998 21 1,750
24/08/2022 0.59 0.57 0.59 17,608 7 30,700
23/08/2022 0.57 0.56 0.57 5,980 2 10,500
22/08/2022 0.56 0.56 0.56 42,000 13 75,000
21/08/2022 0.57 0.56 0.56 57,227 5 101,290
18/08/2022 0.55 0.55 0.55 275 1 500
17/08/2022 0.56 0.56 0.56 280 1 500
14/08/2022 0.58 0.58 0.58 145 1 250
11/08/2022 0.56 0.55 0.56 9,230 7 16,700
10/08/2022 0.57 0.57 0.57 8,711 6 15,282
09/08/2022 0.59 0.59 0.59 11,800 4 20,000
07/08/2022 0.57 0.57 0.57 570 2 1,000
04/08/2022 0.57 0.57 0.57 741 2 1,300
03/08/2022 0.58 0.58 0.58 174 1 300
02/08/2022 0.59 0.58 0.58 5,806 2 10,010
01/08/2022 0.58 0.58 0.58 435 2 750
31/07/2022 0.57 0.57 0.57 570 1 1,000
28/07/2022 0.58 0.58 0.58 5,800 3 10,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/08/2016 0.43 0.43 0.43 27,950 1 65,000
24/07/2016 0.43 0.42 0.43 252,863 8 588,077
17/07/2016 0.44 0.43 0.43 259,855 10 590,682
10/07/2016 0.44 0.44 0.44 484 2 1,100
26/06/2016 0.44 0.42 0.44 4,826 5 11,000
19/06/2016 0.43 0.43 0.43 430 1 1,000
12/06/2016 0.44 0.44 0.44 440 1 1,000
05/06/2016 0.44 0.44 0.44 44,000 1 100,000
15/05/2016 0.45 0.45 0.45 886 9 1,968
08/05/2016 0.45 0.45 0.45 113 1 250
02/05/2016 0.45 0.45 0.45 67,613 2 150,251
24/04/2016 0.46 0.45 0.45 54,418 5 118,750
17/04/2016 0.47 0.46 0.46 26,347 15 56,100
10/04/2016 0.49 0.47 0.47 74,314 8 158,000
03/04/2016 0.47 0.45 0.47 2,051 8 4,460
13/03/2016 0.47 0.45 0.47 2,642 5 5,750
06/03/2016 0.47 0.45 0.47 6,138 14 13,350
28/02/2016 0.46 0.44 0.44 331 4 738
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
Download Table