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
24/01/2022 0.69 0.67 0.67 4,730 2 7,000
23/01/2022 0.69 0.69 0.69 4,118 4 5,968
20/01/2022 0.69 0.68 0.69 1,212 6 1,782
19/01/2022 0.68 0.65 0.68 32,926 7 50,450
18/01/2022 0.67 0.66 0.66 2,313 4 3,500
16/01/2022 0.68 0.68 0.68 34 1 50
12/01/2022 0.68 0.67 0.67 34,175 3 51,000
06/01/2022 0.68 0.68 0.68 680 1 1,000
05/01/2022 0.66 0.66 0.66 825 2 1,250
04/01/2022 0.68 0.68 0.68 8,024 10 11,800
02/01/2022 0.69 0.67 0.69 67,254 32 99,672
30/12/2021 0.67 0.65 0.67 540 4 825
29/12/2021 0.66 0.65 0.66 988 6 1,500
28/12/2021 0.67 0.66 0.67 727 2 1,100
27/12/2021 0.64 0.64 0.64 1,600 3 2,500
26/12/2021 0.64 0.64 0.64 3,840 2 6,000
23/12/2021 0.64 0.64 0.64 960 3 1,500
22/12/2021 0.64 0.64 0.64 170 1 265
21/12/2021 0.65 0.64 0.64 13,192 3 20,300
19/12/2021 0.67 0.65 0.65 57,184 8 85,656
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/12/2013 0.48 0.47 0.48 10,510 11 22,000
22/12/2013 0.48 0.47 0.48 18,388 25 38,309
16/12/2013 0.48 0.47 0.47 406,656 52 855,927
08/12/2013 0.51 0.47 0.47 35,621 42 73,400
01/12/2013 0.50 0.46 0.50 91,100 68 186,211
24/11/2013 0.47 0.45 0.47 3,810 18 8,171
17/11/2013 0.46 0.44 0.46 29,585 9 65,645
10/11/2013 0.44 0.43 0.44 70,883 12 161,100
03/11/2013 0.45 0.44 0.44 13,294 9 29,594
27/10/2013 0.50 0.45 0.46 84,553 43 182,295
20/10/2013 0.46 0.44 0.46 24,233 34 54,205
13/10/2013 0.45 0.45 0.45 450 2 1,000
06/10/2013 0.46 0.43 0.45 2,692 7 6,000
29/09/2013 0.48 0.42 0.48 85,366 73 196,102
22/09/2013 0.45 0.41 0.42 8,443 40 19,910
15/09/2013 0.46 0.44 0.44 5,076 10 11,146
08/09/2013 0.46 0.38 0.44 2,802 19 6,665
01/09/2013 0.44 0.40 0.40 5,411 21 13,290
25/08/2013 0.46 0.41 0.41 73,626 21 176,842
18/08/2013 0.44 0.42 0.44 84,153 28 199,650
Download Table