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
09/11/2022 0.44 0.44 0.44 220 2 500
08/11/2022 0.44 0.41 0.44 2,022 9 4,820
07/11/2022 0.42 0.42 0.42 1,168 9 2,781
06/11/2022 0.45 0.44 0.44 78,793 72 178,950
03/11/2022 0.46 0.46 0.46 276 2 600
02/11/2022 0.46 0.46 0.46 4,355 10 9,467
01/11/2022 0.46 0.46 0.46 6,440 5 14,000
31/10/2022 0.46 0.46 0.46 460 1 1,000
30/10/2022 0.48 0.47 0.47 10,221 15 21,737
26/10/2022 0.50 0.49 0.49 268 2 537
25/10/2022 0.50 0.50 0.50 14,400 11 28,800
24/10/2022 0.50 0.50 0.50 1,250 1 2,500
23/10/2022 0.50 0.50 0.50 5,250 4 10,500
20/10/2022 0.50 0.50 0.50 5,825 4 11,650
18/10/2022 0.50 0.50 0.50 5,000 5 10,000
17/10/2022 0.52 0.50 0.50 65 3 126
12/10/2022 0.50 0.50 0.50 1,101 4 2,201
11/10/2022 0.51 0.50 0.51 2,551 5 5,100
09/10/2022 0.50 0.50 0.50 2,575 7 5,150
06/10/2022 0.50 0.50 0.50 300 1 600
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/02/2016 0.46 0.42 0.46 25,442 38 57,622
Download Table