Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 23/09/2026
MarketSecond
High Price0.77
Last Closing0.74
No. of Transactions12
SectorDiversified Financial Services
Low Price0.74
Opening Price0.77
No. of Shares2,960
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded2,221

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/05/2026 0.71 0.70 0.71 18 4 25
07/05/2026 0.70 0.68 0.70 371 5 530
06/05/2026 0.69 0.69 0.69 345 3 500
05/05/2026 0.69 0.68 0.69 275 4 399
04/05/2026 0.69 0.68 0.68 2,861 9 4,187
03/05/2026 0.71 0.70 0.70 15,581 6 22,095
29/04/2026 0.73 0.72 0.73 2,326 3 3,187
28/04/2026 0.72 0.72 0.72 2,160 2 3,000
27/04/2026 0.72 0.71 0.72 3,542 2 4,920
26/04/2026 0.73 0.71 0.72 8,918 11 12,219
23/04/2026 0.72 0.71 0.72 1,451 6 2,015
22/04/2026 0.72 0.71 0.71 14,662 7 20,403
21/04/2026 0.72 0.70 0.70 9,718 5 13,599
20/04/2026 0.71 0.70 0.70 2,130 7 3,030
19/04/2026 0.71 0.71 0.71 5,574 8 7,850
15/04/2026 0.73 0.70 0.73 10,002 12 14,174
14/04/2026 0.72 0.70 0.71 6,108 10 8,651
13/04/2026 0.72 0.71 0.71 3,694 3 5,200
12/04/2026 0.71 0.69 0.71 7,079 11 10,056
09/04/2026 0.69 0.67 0.68 7,783 25 11,445
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/07/2025 0.59 0.55 0.57 10,575 20 18,475
29/06/2025 0.59 0.53 0.57 22,385 16 40,032
22/06/2025 0.53 0.52 0.53 4,043 5 7,717
15/06/2025 0.51 0.48 0.51 3,173 7 6,251
01/06/2025 0.48 0.48 0.48 480 2 1,000
18/05/2025 0.48 0.48 0.48 55,116 2 114,824
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2021 0.67 0.60 0.63 88,265 47 140,997
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
Download Table