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
02/06/2021 0.65 0.60 0.65 5,400 18 8,478
01/06/2021 0.63 0.60 0.63 9,537 9 15,200
31/05/2021 0.62 0.60 0.62 1,860 6 3,056
27/05/2021 0.63 0.62 0.62 1,093 6 1,750
26/05/2021 0.62 0.62 0.62 4,160 5 6,710
24/05/2021 0.61 0.59 0.60 43,611 15 73,550
20/05/2021 0.59 0.58 0.59 10,430 6 17,790
16/05/2021 0.58 0.56 0.58 12,441 11 21,829
10/05/2021 0.58 0.58 0.58 5,800 7 10,000
09/05/2021 0.59 0.59 0.59 29,500 1 50,000
06/05/2021 0.58 0.58 0.58 290 1 500
05/05/2021 0.59 0.59 0.59 148 1 250
03/05/2021 0.58 0.57 0.57 293 2 506
28/04/2021 0.60 0.59 0.60 1,595 5 2,700
27/04/2021 0.59 0.59 0.59 2,655 4 4,500
26/04/2021 0.62 0.60 0.62 23,273 20 37,750
25/04/2021 0.63 0.60 0.63 18,454 15 30,070
22/04/2021 0.61 0.60 0.61 1,635 10 2,717
21/04/2021 0.60 0.59 0.60 1,961 4 3,270
20/04/2021 0.60 0.59 0.60 13,390 10 22,400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/06/2010 0.56 0.52 0.53 22,095 30 40,939
13/06/2010 0.58 0.54 0.56 1,763 16 3,165
06/06/2010 0.58 0.55 0.58 31,405 25 55,532
30/05/2010 0.58 0.55 0.58 46,194 25 82,106
23/05/2010 0.59 0.56 0.57 7,512 54 13,060
16/05/2010 0.58 0.56 0.57 2,888 17 5,050
09/05/2010 0.60 0.56 0.59 26,667 52 45,522
02/05/2010 0.59 0.58 0.58 8,685 9 14,950
25/04/2010 0.63 0.57 0.60 50,415 65 84,212
18/04/2010 0.62 0.57 0.61 81,313 101 135,429
11/04/2010 0.71 0.64 0.64 112,885 138 164,837
04/04/2010 0.66 0.60 0.66 96,419 224 154,130
28/03/2010 0.59 0.56 0.59 41,055 89 72,359
21/03/2010 0.61 0.55 0.57 14,051 34 24,525
14/03/2010 0.60 0.55 0.60 46,824 146 82,307
07/03/2010 0.60 0.56 0.56 15,787 67 26,804
28/02/2010 0.60 0.55 0.60 221,833 192 392,313
21/02/2010 0.58 0.55 0.57 3,933 24 6,970
14/02/2010 0.59 0.55 0.55 16,565 61 29,888
07/02/2010 0.62 0.56 0.60 344,645 122 583,594
Download Table