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
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2011 0.47 0.43 0.47 26,518 58 58,353
27/03/2011 0.47 0.44 0.46 1,908 20 4,226
20/03/2011 0.48 0.47 0.47 4,620 15 9,750
13/03/2011 0.49 0.45 0.46 17,548 36 38,100
06/03/2011 0.48 0.44 0.47 15,579 26 33,914
27/02/2011 0.47 0.43 0.45 11,874 54 26,596
20/02/2011 0.47 0.41 0.47 26,736 45 62,078
13/02/2011 0.49 0.45 0.45 6,997 37 14,638
06/02/2011 0.50 0.46 0.47 19,926 66 41,847
30/01/2011 0.50 0.48 0.48 22,736 47 46,868
23/01/2011 0.57 0.49 0.51 191,752 329 349,456
16/01/2011 0.55 0.46 0.55 188,963 286 356,613
09/01/2011 0.48 0.45 0.48 3,260 11 7,015
02/01/2011 0.49 0.46 0.47 60,353 73 130,509
26/12/2010 0.48 0.46 0.48 427 7 900
19/12/2010 0.50 0.48 0.49 21,503 61 44,020
12/12/2010 0.49 0.43 0.49 76,485 170 162,372
05/12/2010 0.45 0.42 0.43 39,019 147 89,755
28/11/2010 0.44 0.42 0.43 34,223 84 79,560
21/11/2010 0.48 0.44 0.44 132,521 171 292,354
Download Table