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
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/01/2015 0.45 0.45 0.45 450 1 1,000
28/12/2014 0.43 0.41 0.43 27,975 26 68,053
21/12/2014 0.43 0.41 0.41 2,266 28 5,370
14/12/2014 0.42 0.41 0.41 3,320 17 7,952
07/12/2014 0.42 0.41 0.41 9,852 21 23,700
30/11/2014 0.42 0.41 0.42 4,699 21 11,450
23/11/2014 0.43 0.41 0.43 707 9 1,700
16/11/2014 0.43 0.42 0.43 10,543 4 25,100
09/11/2014 0.46 0.42 0.44 31,283 49 72,700
02/11/2014 0.44 0.43 0.44 130 2 300
26/10/2014 0.42 0.42 0.42 21,126 13 50,300
19/10/2014 0.43 0.42 0.42 3,953 9 9,381
12/10/2014 0.45 0.45 0.45 9,090 2 20,200
Download Table