Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions1
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares5,000
Div0.00
Change0.00
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded2,200

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2020 0.42 0.41 0.42 3,101 11 7,550
17/02/2020 0.42 0.40 0.42 4,912 17 12,083
16/02/2020 0.42 0.40 0.42 10,293 20 25,250
13/02/2020 0.42 0.41 0.41 34,631 51 84,300
12/02/2020 0.43 0.41 0.43 12,216 16 29,200
11/02/2020 0.43 0.41 0.43 30,609 73 73,559
10/02/2020 0.43 0.41 0.42 19,928 41 48,500
09/02/2020 0.43 0.42 0.43 43,002 82 102,324
06/02/2020 0.44 0.44 0.44 19,030 29 43,250
05/02/2020 0.47 0.46 0.46 27,704 43 60,183
04/02/2020 0.49 0.48 0.48 25,850 37 53,750
03/02/2020 0.51 0.47 0.50 78,112 112 159,180
02/02/2020 0.49 0.46 0.49 69,061 93 148,502
30/01/2020 0.48 0.48 0.48 96 1 200
29/01/2020 0.50 0.48 0.50 62,689 23 128,240
28/01/2020 0.50 0.48 0.50 22,432 40 46,270
27/01/2020 0.50 0.50 0.50 4,000 6 8,000
26/01/2020 0.50 0.50 0.50 23,015 14 46,029
23/01/2020 0.51 0.50 0.51 35,654 48 71,175
22/01/2020 0.54 0.52 0.52 60,556 31 112,888
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2009 0.87 0.77 0.84 567,010 627 691,603
19/04/2009 0.81 0.71 0.77 505,218 458 654,974
12/04/2009 0.75 0.69 0.75 197,083 244 272,863
05/04/2009 0.74 0.68 0.71 169,006 215 234,051
29/03/2009 0.74 0.66 0.70 197,021 209 283,802
22/03/2009 0.66 0.62 0.66 41,371 76 64,680
15/03/2009 0.70 0.63 0.68 47,412 171 70,920
08/03/2009 0.66 0.60 0.65 41,174 65 66,745
01/03/2009 0.66 0.60 0.64 8,905 49 14,243
22/02/2009 0.66 0.60 0.64 23,048 42 36,224
15/02/2009 0.70 0.62 0.62 22,091 63 32,980
08/02/2009 0.68 0.63 0.66 60,797 101 92,774
01/02/2009 0.72 0.63 0.66 33,156 81 50,985
25/01/2009 0.75 0.66 0.66 172,824 171 238,105
18/01/2009 0.76 0.59 0.76 336,522 297 472,509
11/01/2009 0.62 0.56 0.61 30,282 70 50,908
04/01/2009 0.59 0.53 0.59 49,309 89 86,213
28/12/2008 0.55 0.52 0.55 87,883 51 164,881
21/12/2008 0.55 0.52 0.54 16,413 45 30,963
14/12/2008 0.59 0.55 0.56 9,788 34 17,400
Download Table