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
13/12/2021 0.67 0.65 0.67 14,162 6 21,287
12/12/2021 0.66 0.66 0.66 3,960 2 6,000
09/12/2021 0.68 0.65 0.68 1,121 3 1,700
08/12/2021 0.68 0.67 0.68 7,380 4 11,000
07/12/2021 0.67 0.65 0.67 31,530 10 47,969
06/12/2021 0.64 0.64 0.64 4,163 6 6,505
05/12/2021 0.64 0.64 0.64 3,200 1 5,000
02/12/2021 0.64 0.64 0.64 2,560 3 4,000
01/12/2021 0.65 0.63 0.65 4,201 8 6,553
30/11/2021 0.64 0.64 0.64 640 2 1,000
29/11/2021 0.64 0.63 0.64 2,335 5 3,650
28/11/2021 0.64 0.63 0.63 4,150 5 6,500
25/11/2021 0.66 0.65 0.65 8,461 11 12,900
24/11/2021 0.68 0.65 0.65 6,190 8 9,460
23/11/2021 0.70 0.66 0.67 21,190 28 31,334
22/11/2021 0.67 0.65 0.67 25,864 26 39,137
21/11/2021 0.66 0.65 0.66 17,075 16 26,200
18/11/2021 0.65 0.62 0.65 12,101 17 19,150
17/11/2021 0.62 0.60 0.62 3,106 5 5,010
16/11/2021 0.63 0.61 0.63 61,630 21 99,406
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/08/2013 0.42 0.41 0.42 4,696 17 11,250
04/08/2013 0.43 0.43 0.43 86 2 200
28/07/2013 0.43 0.42 0.42 2,443 11 5,757
21/07/2013 0.44 0.42 0.44 20,092 39 46,366
14/07/2013 0.43 0.41 0.42 1,313 7 3,170
07/07/2013 0.43 0.41 0.42 13,820 25 32,827
30/06/2013 0.45 0.42 0.43 28,037 30 65,990
23/06/2013 0.46 0.44 0.44 51,178 47 114,980
16/06/2013 0.47 0.45 0.47 17,621 43 38,064
09/06/2013 0.49 0.46 0.49 87,829 47 189,240
02/06/2013 0.49 0.46 0.47 30,385 46 64,435
26/05/2013 0.50 0.46 0.46 33,546 52 72,192
19/05/2013 0.52 0.48 0.48 53,838 56 105,705
12/05/2013 0.52 0.48 0.50 25,788 33 51,200
05/05/2013 0.52 0.46 0.51 66,670 100 134,750
28/04/2013 0.56 0.50 0.50 190,019 71 364,870
21/04/2013 0.61 0.55 0.55 81,600 85 145,227
14/04/2013 0.66 0.60 0.60 527,584 390 827,641
07/04/2013 0.60 0.51 0.60 387,198 328 675,985
31/03/2013 0.52 0.49 0.50 387,559 247 773,664
Download Table