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
03/08/2021 0.65 0.65 0.65 3,250 1 5,000
02/08/2021 0.64 0.64 0.64 2,752 2 4,300
01/08/2021 0.67 0.67 0.67 6,901 2 10,300
29/07/2021 0.70 0.67 0.70 3,230 5 4,800
28/07/2021 0.70 0.68 0.68 2,570 4 3,750
27/07/2021 0.69 0.68 0.69 2,050 2 3,000
26/07/2021 0.70 0.70 0.70 25,613 7 36,590
25/07/2021 0.70 0.70 0.70 10,500 1 15,000
15/07/2021 0.70 0.70 0.70 770 2 1,100
14/07/2021 0.70 0.70 0.70 5,600 2 8,000
13/07/2021 0.72 0.71 0.71 7,862 6 11,031
12/07/2021 0.72 0.69 0.72 16,550 11 23,865
11/07/2021 0.72 0.69 0.72 13,217 11 18,648
08/07/2021 0.72 0.70 0.72 15,639 4 21,749
07/07/2021 0.71 0.65 0.71 39,941 10 60,600
06/07/2021 0.68 0.68 0.68 1,360 1 2,000
05/07/2021 0.71 0.68 0.71 47,096 10 69,050
04/07/2021 0.71 0.68 0.71 86,679 30 126,125
01/07/2021 0.73 0.71 0.71 29,848 16 41,532
30/06/2021 0.72 0.70 0.72 2,003 3 2,787
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2012 0.50 0.48 0.50 1,549 9 3,100
22/01/2012 0.50 0.48 0.48 1,048 11 2,148
15/01/2012 0.51 0.48 0.48 4,279 20 8,795
08/01/2012 0.50 0.47 0.48 2,752 17 5,640
02/01/2012 0.54 0.50 0.52 1,377 5 2,705
26/12/2011 0.53 0.50 0.53 11,692 22 23,000
18/12/2011 0.52 0.49 0.52 13,506 18 26,560
11/12/2011 0.51 0.50 0.50 7,230 13 14,230
04/12/2011 0.52 0.50 0.52 22,370 21 43,961
27/11/2011 0.52 0.50 0.51 45,724 28 89,950
20/11/2011 0.51 0.50 0.51 28,943 32 57,181
13/11/2011 0.50 0.50 0.50 25,200 37 50,400
30/10/2011 0.51 0.49 0.49 7,116 16 14,090
23/10/2011 0.50 0.49 0.49 13,433 27 26,926
16/10/2011 0.51 0.49 0.49 12,360 15 25,010
09/10/2011 0.51 0.49 0.50 39,766 23 79,500
02/10/2011 0.50 0.48 0.50 45,643 59 93,580
25/09/2011 0.51 0.49 0.50 61,616 39 124,250
18/09/2011 0.51 0.49 0.49 92,969 27 188,900
11/09/2011 0.50 0.48 0.49 35,463 36 72,211
Download Table