Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 24/04/2024
MarketSecond
High Price0.43
Last Closing0.43
No. of Transactions1
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares20
Div0.00
Change0.00
Closing Price0.43
Average Price0.43
P/E60.52
Value Traded9

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/07/2021 0.72 0.69 0.72 16,550 11 23,865
11/07/2021 0.72 0.69 0.72 13,217 11 18,648
08/07/2021 0.72 0.70 0.72 15,639 4 21,749
07/07/2021 0.71 0.65 0.71 39,941 10 60,600
06/07/2021 0.68 0.68 0.68 1,360 1 2,000
05/07/2021 0.71 0.68 0.71 47,096 10 69,050
04/07/2021 0.71 0.68 0.71 86,679 30 126,125
01/07/2021 0.73 0.71 0.71 29,848 16 41,532
30/06/2021 0.72 0.70 0.72 2,003 3 2,787
29/06/2021 0.73 0.72 0.72 3,620 3 5,000
28/06/2021 0.74 0.74 0.74 1,499 2 2,026
27/06/2021 0.73 0.73 0.73 1 1 1
24/06/2021 0.74 0.72 0.73 4,804 7 6,600
23/06/2021 0.72 0.70 0.72 14,320 16 20,055
22/06/2021 0.69 0.66 0.69 15,744 15 23,075
21/06/2021 0.67 0.66 0.66 3,805 5 5,750
17/06/2021 0.66 0.64 0.66 6,675 9 10,250
16/06/2021 0.64 0.64 0.64 1,280 2 2,000
15/06/2021 0.64 0.63 0.64 2,624 5 4,105
14/06/2021 0.64 0.63 0.63 3,256 7 5,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/05/2014 0.46 0.44 0.46 3,815 14 8,471
11/05/2014 0.47 0.44 0.46 2,473 9 5,600
04/05/2014 0.47 0.45 0.45 12,685 26 28,000
27/04/2014 0.48 0.46 0.48 29,515 22 63,200
20/04/2014 0.48 0.47 0.48 5,222 3 11,100
13/04/2014 0.49 0.46 0.49 59,941 27 128,529
06/04/2014 0.49 0.46 0.48 21,930 28 46,700
30/03/2014 0.49 0.48 0.48 16,325 16 33,594
23/03/2014 0.51 0.48 0.49 29,162 33 58,700
16/03/2014 0.50 0.48 0.49 24,328 17 50,011
09/03/2014 0.51 0.48 0.48 19,760 24 40,172
02/03/2014 0.51 0.49 0.50 25,162 16 50,120
23/02/2014 0.52 0.50 0.51 31,912 36 63,049
16/02/2014 0.52 0.48 0.51 30,929 31 61,518
09/02/2014 0.53 0.49 0.51 5,928 9 11,790
02/02/2014 0.56 0.51 0.52 96,833 108 182,375
26/01/2014 0.57 0.48 0.55 311,399 323 595,067
19/01/2014 0.51 0.47 0.48 155,724 112 322,736
13/01/2014 0.48 0.47 0.47 53,671 35 113,728
05/01/2014 0.49 0.47 0.47 57,967 48 122,450
Download Table