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
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/10/2012 0.46 0.40 0.46 6,767 21 15,920
21/10/2012 0.42 0.39 0.41 81 4 200
14/10/2012 0.41 0.39 0.41 520 17 1,270
07/10/2012 0.40 0.39 0.39 739 9 1,860
30/09/2012 0.42 0.40 0.40 915 8 2,207
23/09/2012 0.41 0.40 0.40 2,338 13 5,845
16/09/2012 0.40 0.38 0.40 1,216 17 3,104
09/09/2012 0.41 0.38 0.38 17,814 34 46,472
02/09/2012 0.42 0.39 0.40 6,625 17 16,565
26/08/2012 0.43 0.40 0.41 912 16 2,216
22/08/2012 0.43 0.43 0.43 43 1 100
12/08/2012 0.44 0.41 0.41 16,287 35 39,199
05/08/2012 0.46 0.44 0.44 1,992 12 4,431
29/07/2012 0.48 0.45 0.45 36,967 25 78,650
22/07/2012 0.50 0.48 0.50 6,347 16 13,223
15/07/2012 0.49 0.47 0.48 9,578 15 19,864
08/07/2012 0.50 0.47 0.49 584 11 1,205
01/07/2012 0.49 0.46 0.46 1,011 6 2,110
24/06/2012 0.50 0.45 0.50 3,681 18 7,750
17/06/2012 0.50 0.47 0.47 2,924 16 6,115
Download Table