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
01/04/2026 0.68 0.67 0.68 1,081 9 1,591
31/03/2026 0.68 0.67 0.68 1,629 9 2,410
30/03/2026 0.68 0.64 0.68 8,107 21 12,028
29/03/2026 0.65 0.62 0.65 6,295 13 9,719
26/03/2026 0.64 0.62 0.64 22 7 35
25/03/2026 0.64 0.64 0.64 35 11 55
24/03/2026 0.63 0.62 0.63 564 12 896
19/03/2026 0.62 0.62 0.62 9 1 15
17/03/2026 0.63 0.62 0.62 6 2 10
16/03/2026 0.64 0.64 0.64 13 4 20
15/03/2026 0.64 0.62 0.64 32 10 50
12/03/2026 0.64 0.62 0.63 21 6 33
11/03/2026 0.63 0.62 0.62 204 12 329
10/03/2026 0.63 0.63 0.63 6 2 9
09/03/2026 0.65 0.64 0.64 154 9 240
08/03/2026 0.65 0.65 0.65 16 5 24
05/03/2026 0.65 0.65 0.65 374 3 575
04/03/2026 0.65 0.65 0.65 16 4 25
03/03/2026 0.64 0.62 0.64 13 2 20
02/03/2026 0.65 0.64 0.65 465 3 719
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/05/2025 0.49 0.47 0.47 1,924 3 4,030
04/05/2025 0.50 0.48 0.50 922 9 1,853
27/04/2025 0.46 0.45 0.46 2,181 4 4,824
06/04/2025 0.44 0.44 0.44 1,339 4 3,044
23/03/2025 0.46 0.46 0.46 1,357 2 2,950
16/03/2025 0.46 0.45 0.45 40 2 87
23/02/2025 0.45 0.45 0.45 50 1 110
16/02/2025 0.46 0.45 0.46 1,213 7 2,687
09/02/2025 0.48 0.45 0.45 92,636 29 200,298
02/02/2025 0.50 0.49 0.50 1,480 2 3,000
26/01/2025 0.49 0.48 0.49 511 5 1,050
05/01/2025 0.49 0.45 0.48 2,642 11 5,704
29/12/2024 0.49 0.45 0.49 17,275 7 35,794
15/12/2024 0.45 0.44 0.45 12,169 7 27,588
01/12/2024 0.45 0.45 0.45 900 1 2,000
24/11/2024 0.45 0.45 0.45 2,278 5 5,063
17/11/2024 0.44 0.44 0.44 103 2 234
10/11/2024 0.45 0.44 0.45 1,015 2 2,300
03/11/2024 0.44 0.44 0.44 176 1 400
27/10/2024 0.44 0.44 0.44 132 1 300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2021 0.73 0.65 0.70 308,525 122 446,840
01/06/2021 0.74 0.60 0.72 93,275 122 140,221
02/05/2021 0.63 0.56 0.62 109,624 61 185,941
01/04/2021 0.63 0.57 0.60 235,672 185 398,968
01/03/2021 0.65 0.56 0.59 570,352 461 944,740
01/02/2021 0.58 0.54 0.57 36,330 53 64,611
03/01/2021 0.61 0.56 0.59 138,466 100 236,959
01/12/2020 0.65 0.56 0.57 441,949 491 733,509
01/11/2020 0.58 0.49 0.58 216,017 255 399,955
01/10/2020 0.38 0.35 0.38 43,082 58 119,316
01/09/2020 0.39 0.34 0.35 480,321 556 1,315,588
04/08/2020 0.34 0.31 0.33 81,963 100 252,139
01/07/2020 0.34 0.32 0.33 203,645 252 629,311
01/06/2020 0.36 0.32 0.33 466,700 490 1,377,360
10/05/2020 0.37 0.32 0.32 84,313 71 260,353
01/03/2020 0.43 0.37 0.38 139,408 184 348,132
02/02/2020 0.51 0.39 0.42 683,880 888 1,598,442
02/01/2020 0.58 0.48 0.48 831,002 566 1,550,364
01/12/2019 0.59 0.40 0.50 1,177,117 1,053 2,227,837
03/11/2019 0.48 0.38 0.43 546,554 817 1,254,317
Download Table