Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 29/03/2026
MarketSecond
High Price0.65
Last Closing0.64
No. of Transactions13
SectorDiversified Financial Services
Low Price0.62
Opening Price0.62
No. of Shares9,719
Div4.62
Change0.01
Closing Price0.65
Average Price0.65
P/E7.17
Value Traded6,295

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/02/2022 0.74 0.73 0.74 11,869 23 16,150
27/02/2022 0.75 0.73 0.75 2,723 8 3,720
24/02/2022 0.75 0.72 0.75 10,771 26 14,800
23/02/2022 0.75 0.73 0.75 73,633 36 99,866
22/02/2022 0.74 0.71 0.74 71,102 55 98,430
21/02/2022 0.72 0.70 0.71 40,401 40 57,596
20/02/2022 0.71 0.71 0.71 18,292 23 25,764
17/02/2022 0.77 0.73 0.74 111,235 84 147,342
16/02/2022 0.76 0.70 0.76 486,467 100 679,581
15/02/2022 0.73 0.71 0.73 12,689 15 17,820
14/02/2022 0.74 0.71 0.71 28,593 28 39,025
13/02/2022 0.73 0.69 0.73 71,176 41 100,075
10/02/2022 0.70 0.68 0.70 4,714 8 6,825
09/02/2022 0.68 0.68 0.68 272 2 400
08/02/2022 0.69 0.69 0.69 41,400 3 60,000
07/02/2022 0.68 0.68 0.68 170 2 250
06/02/2022 0.68 0.68 0.68 510 2 750
02/02/2022 0.68 0.68 0.68 102 1 150
30/01/2022 0.68 0.68 0.68 8,398 1 12,350
25/01/2022 0.66 0.66 0.66 336 1 509
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