Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 30/03/2026
MarketSecond
High Price0.68
Last Closing0.65
No. of Transactions21
SectorDiversified Financial Services
Low Price0.64
Opening Price0.64
No. of Shares12,028
Div4.41
Change0.03
Closing Price0.68
Average Price0.67
P/E7.5
Value Traded8,107

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/09/2021 0.69 0.66 0.69 152,261 60 221,217
12/09/2021 0.66 0.63 0.66 6,389 14 9,763
09/09/2021 0.63 0.62 0.63 20,300 15 32,460
08/09/2021 0.60 0.60 0.60 900 1 1,500
06/09/2021 0.60 0.60 0.60 600 2 1,000
02/09/2021 0.63 0.60 0.63 11,750 12 19,581
29/08/2021 0.63 0.62 0.63 62 2 100
26/08/2021 0.61 0.60 0.61 23 3 38
25/08/2021 0.61 0.60 0.60 2,105 2 3,500
24/08/2021 0.63 0.62 0.63 21,763 5 35,100
23/08/2021 0.62 0.62 0.62 252 1 406
19/08/2021 0.64 0.60 0.64 109 2 175
18/08/2021 0.62 0.62 0.62 37,200 6 60,000
15/08/2021 0.64 0.62 0.62 1,924 3 3,100
12/08/2021 0.65 0.65 0.65 65 1 100
11/08/2021 0.62 0.62 0.62 1,240 1 2,000
09/08/2021 0.65 0.63 0.65 809 4 1,278
08/08/2021 0.62 0.62 0.62 5,270 3 8,500
05/08/2021 0.66 0.63 0.65 4,215 8 6,600
04/08/2021 0.65 0.65 0.65 325 1 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/06/2012 0.50 0.47 0.47 2,924 16 6,115
10/06/2012 0.48 0.46 0.48 6,436 36 13,596
03/06/2012 0.49 0.46 0.47 2,752 9 5,850
27/05/2012 0.51 0.47 0.49 3,565 13 7,274
20/05/2012 0.51 0.46 0.51 1,671 20 3,491
13/05/2012 0.50 0.46 0.48 7,766 15 16,270
06/05/2012 0.52 0.47 0.47 1,486 8 3,005
30/04/2012 0.52 0.50 0.50 814 5 1,605
22/04/2012 0.52 0.49 0.51 9,798 36 19,500
15/04/2012 0.50 0.46 0.49 17,029 46 34,961
08/04/2012 0.58 0.48 0.48 20,279 52 39,712
01/04/2012 0.56 0.54 0.54 1,468 6 2,700
25/03/2012 0.58 0.56 0.58 16,150 8 27,912
18/03/2012 0.64 0.57 0.58 113,501 162 188,660
11/03/2012 0.61 0.56 0.61 316,911 140 539,397
04/03/2012 0.58 0.55 0.56 55,061 19 97,228
26/02/2012 0.59 0.55 0.55 97,959 37 171,252
19/02/2012 0.59 0.54 0.59 51,805 69 91,270
12/02/2012 0.55 0.52 0.53 60,584 43 112,194
05/02/2012 0.54 0.50 0.54 23,876 45 45,670
Download Table