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
14/10/2021 0.64 0.63 0.63 19,226 16 30,500
13/10/2021 0.63 0.62 0.63 2,978 8 4,802
12/10/2021 0.62 0.61 0.62 7,064 11 11,545
11/10/2021 0.63 0.60 0.63 6,817 14 11,138
10/10/2021 0.61 0.61 0.61 610 1 1,000
07/10/2021 0.60 0.58 0.59 47,382 23 80,560
06/10/2021 0.61 0.60 0.60 36,807 14 60,487
05/10/2021 0.63 0.60 0.63 8,548 13 14,000
04/10/2021 0.61 0.60 0.60 8,012 15 13,343
03/10/2021 0.63 0.60 0.63 7,333 9 12,200
30/09/2021 0.63 0.60 0.63 56,418 18 91,150
29/09/2021 0.62 0.61 0.61 615 2 1,000
28/09/2021 0.64 0.62 0.64 1,080 7 1,730
27/09/2021 0.65 0.61 0.61 8,498 15 13,900
26/09/2021 0.63 0.63 0.63 7,248 22 11,504
23/09/2021 0.66 0.64 0.66 1,292 6 2,018
22/09/2021 0.67 0.63 0.67 723 5 1,140
21/09/2021 0.66 0.64 0.66 843 7 1,310
19/09/2021 0.67 0.64 0.67 4,956 9 7,740
16/09/2021 0.69 0.67 0.67 1,596 7 2,351
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/09/2011 0.50 0.46 0.48 42,571 42 89,987
Download Table