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
01/07/2021 0.73 0.71 0.71 29,848 16 41,532
30/06/2021 0.72 0.70 0.72 2,003 3 2,787
29/06/2021 0.73 0.72 0.72 3,620 3 5,000
28/06/2021 0.74 0.74 0.74 1,499 2 2,026
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/06/2010 0.55 0.53 0.55 1,471 9 2,730
Download Table