Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 24/09/2026
MarketSecond
High Price0.75
Last Closing0.75
No. of Transactions5
SectorDiversified Financial Services
Low Price0.74
Opening Price0.75
No. of Shares70
Div4.00
Change0.00
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded52

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/08/2021 0.65 0.65 0.65 65 1 100
11/08/2021 0.62 0.62 0.62 1,240 1 2,000
09/08/2021 0.65 0.63 0.65 809 4 1,278
08/08/2021 0.62 0.62 0.62 5,270 3 8,500
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table