Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 18/06/2026
MarketSecond
High Price0.71
Last Closing0.72
No. of Transactions1
SectorDiversified Financial Services
Low Price0.71
Opening Price0.71
No. of Shares75
Div4.23
Change-0.01
Closing Price0.71
Average Price0.71
P/E7.78
Value Traded53

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/07/2022 0.59 0.58 0.59 622 2 1,056
26/07/2022 0.59 0.58 0.58 1,201 2 2,037
25/07/2022 0.60 0.59 0.59 7,790 4 13,200
24/07/2022 0.59 0.59 0.59 118 1 200
21/07/2022 0.59 0.59 0.59 1,918 1 3,250
19/07/2022 0.60 0.60 0.60 3,240 10 5,400
18/07/2022 0.59 0.59 0.59 2,089 3 3,540
13/07/2022 0.59 0.59 0.59 2,714 3 4,600
07/07/2022 0.59 0.58 0.59 29 2 50
05/07/2022 0.59 0.59 0.59 10,206 5 17,299
04/07/2022 0.59 0.59 0.59 1,888 8 3,200
03/07/2022 0.59 0.57 0.59 14,119 20 24,280
30/06/2022 0.57 0.57 0.57 125 1 220
29/06/2022 0.58 0.58 0.58 870 4 1,500
28/06/2022 0.58 0.57 0.58 7,441 15 13,000
27/06/2022 0.58 0.58 0.58 377 2 650
23/06/2022 0.58 0.58 0.58 18,560 14 32,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
22/03/2015 0.41 0.40 0.41 2,430 2 6,000
15/03/2015 0.42 0.41 0.41 18,666 21 45,495
08/03/2015 0.42 0.41 0.41 28,991 10 70,100
01/03/2015 0.42 0.42 0.42 33,474 11 79,699
22/02/2015 0.43 0.42 0.42 3,268 7 7,779
15/02/2015 0.42 0.42 0.42 10,033 18 23,887
08/02/2015 0.43 0.42 0.42 12,071 16 28,650
01/02/2015 0.42 0.41 0.42 11,807 25 28,603
25/01/2015 0.43 0.41 0.42 50,836 36 122,572
18/01/2015 0.43 0.43 0.43 430 2 1,000
Download Table