Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 21/04/2024
MarketSecond
High Price0.43
Last Closing0.44
No. of Transactions1
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares186
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/E60.52
Value Traded80

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/11/2020 0.57 0.55 0.55 2,220 6 4,000
16/11/2020 0.58 0.57 0.57 17,607 28 30,725
15/11/2020 0.56 0.54 0.56 12,915 22 23,242
09/11/2020 0.54 0.52 0.54 12,433 13 23,472
08/11/2020 0.52 0.51 0.52 10,433 8 20,275
05/11/2020 0.51 0.50 0.51 26,781 16 52,777
04/11/2020 0.49 0.49 0.49 551 1 1,125
03/11/2020 0.50 0.49 0.50 2,978 11 6,000
15/10/2020 0.38 0.37 0.38 4,171 8 11,266
14/10/2020 0.37 0.36 0.37 13,770 19 37,350
13/10/2020 0.36 0.36 0.36 1,134 3 3,150
12/10/2020 0.36 0.36 0.36 1,800 2 5,000
11/10/2020 0.36 0.36 0.36 720 1 2,000
07/10/2020 0.36 0.36 0.36 54 1 150
06/10/2020 0.36 0.36 0.36 10,458 10 29,050
05/10/2020 0.36 0.36 0.36 90 2 250
04/10/2020 0.35 0.35 0.35 9,835 10 28,100
01/10/2020 0.35 0.35 0.35 1,050 2 3,000
30/09/2020 0.36 0.35 0.35 5,655 7 16,000
29/09/2020 0.36 0.36 0.36 7,019 10 19,498
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/08/2011 0.51 0.49 0.51 48,756 38 96,259
14/08/2011 0.52 0.50 0.50 44,123 36 88,159
07/08/2011 0.50 0.46 0.49 83,623 74 171,425
31/07/2011 0.52 0.48 0.51 116,961 89 232,220
24/07/2011 0.52 0.49 0.49 163,362 114 325,760
17/07/2011 0.52 0.47 0.50 174,277 162 351,488
10/07/2011 0.50 0.44 0.48 95,183 199 200,060
03/07/2011 0.47 0.42 0.47 78,696 127 174,311
26/06/2011 0.47 0.42 0.42 99,477 161 230,189
19/06/2011 0.51 0.46 0.48 13,523 46 28,137
12/06/2011 0.53 0.45 0.51 183,194 262 382,033
05/06/2011 0.49 0.46 0.47 36,114 89 76,025
29/05/2011 0.53 0.47 0.47 65,416 122 130,578
22/05/2011 0.53 0.50 0.53 22,937 72 45,034
15/05/2011 0.57 0.51 0.52 513,145 423 942,969
08/05/2011 0.51 0.47 0.51 264,573 180 527,814
02/05/2011 0.48 0.46 0.48 37,574 38 78,962
24/04/2011 0.48 0.46 0.46 29,376 28 63,047
17/04/2011 0.47 0.45 0.47 5,695 19 12,250
10/04/2011 0.50 0.45 0.46 95,694 126 202,805
Download Table