Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 26/03/2026
MarketSecond
High Price0.64
Last Closing0.64
No. of Transactions7
SectorDiversified Financial Services
Low Price0.62
Opening Price0.63
No. of Shares35
Div4.69
Change0.00
Closing Price0.64
Average Price0.63
P/E7.06
Value Traded22

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/06/2021 0.73 0.73 0.73 1 1 1
24/06/2021 0.74 0.72 0.73 4,804 7 6,600
23/06/2021 0.72 0.70 0.72 14,320 16 20,055
22/06/2021 0.69 0.66 0.69 15,744 15 23,075
21/06/2021 0.67 0.66 0.66 3,805 5 5,750
17/06/2021 0.66 0.64 0.66 6,675 9 10,250
16/06/2021 0.64 0.64 0.64 1,280 2 2,000
15/06/2021 0.64 0.63 0.64 2,624 5 4,105
14/06/2021 0.64 0.63 0.63 3,256 7 5,100
13/06/2021 0.63 0.63 0.63 9,420 2 14,953
10/06/2021 0.63 0.63 0.63 315 1 500
09/06/2021 0.64 0.61 0.64 3,365 8 5,442
08/06/2021 0.64 0.63 0.63 4,798 5 7,612
07/06/2021 0.63 0.63 0.63 630 2 1,000
06/06/2021 0.60 0.60 0.60 22 1 37
03/06/2021 0.63 0.63 0.63 158 1 250
02/06/2021 0.65 0.60 0.65 5,400 18 8,478
01/06/2021 0.63 0.60 0.63 9,537 9 15,200
31/05/2021 0.62 0.60 0.62 1,860 6 3,056
27/05/2021 0.63 0.62 0.62 1,093 6 1,750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/09/2011 0.50 0.46 0.48 42,571 42 89,987
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
Download Table