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
08/04/2021 0.60 0.60 0.60 5,580 15 9,300
07/04/2021 0.59 0.58 0.58 2,923 6 5,038
06/04/2021 0.61 0.58 0.61 4,364 10 7,412
05/04/2021 0.61 0.59 0.61 31,236 14 52,730
04/04/2021 0.59 0.57 0.59 60,542 17 104,488
01/04/2021 0.59 0.58 0.59 41,294 21 71,075
31/03/2021 0.59 0.58 0.59 7,968 13 13,700
30/03/2021 0.60 0.57 0.59 5,049 18 8,580
29/03/2021 0.58 0.57 0.58 4,740 5 8,297
28/03/2021 0.59 0.58 0.59 2,930 4 5,050
25/03/2021 0.58 0.57 0.58 4,533 9 7,950
24/03/2021 0.59 0.57 0.59 18,720 15 32,720
23/03/2021 0.59 0.57 0.59 1,427 5 2,500
22/03/2021 0.60 0.56 0.60 9,831 10 17,444
18/03/2021 0.58 0.57 0.58 1,784 6 3,110
17/03/2021 0.59 0.56 0.59 14,955 23 26,250
16/03/2021 0.58 0.56 0.57 100,520 15 176,460
15/03/2021 0.59 0.57 0.58 16,360 34 28,250
14/03/2021 0.58 0.58 0.58 580 2 1,000
10/03/2021 0.60 0.57 0.60 5,621 8 9,600
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2010 0.48 0.44 0.44 132,521 171 292,354
14/11/2010 0.46 0.44 0.44 195,687 158 444,354
07/11/2010 0.50 0.45 0.46 89,865 121 188,571
31/10/2010 0.55 0.50 0.50 453,306 111 840,692
17/10/2010 0.54 0.50 0.54 238 4 460
10/10/2010 0.55 0.50 0.52 39,424 22 78,598
03/10/2010 0.59 0.53 0.53 34,804 29 61,802
26/09/2010 0.60 0.60 0.60 259 6 431
19/09/2010 0.59 0.54 0.59 19,264 81 33,502
13/09/2010 0.56 0.49 0.56 14,307 46 26,556
05/09/2010 0.52 0.50 0.51 9,342 34 18,651
29/08/2010 0.53 0.50 0.52 51,920 44 103,352
22/08/2010 0.53 0.50 0.53 13,764 26 27,270
15/08/2010 0.53 0.49 0.53 5,496 9 10,570
08/08/2010 0.53 0.51 0.53 5,536 11 10,630
01/08/2010 0.56 0.51 0.53 6,619 22 12,604
25/07/2010 0.57 0.51 0.57 9,081 48 16,279
18/07/2010 0.55 0.52 0.52 2,447 12 4,641
11/07/2010 0.56 0.54 0.54 550 7 1,005
04/07/2010 0.55 0.53 0.54 11,743 29 21,705
Download Table