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
01/03/2026 0.64 0.64 0.64 74 3 116
26/02/2026 0.64 0.64 0.64 3 1 5
25/02/2026 0.64 0.64 0.64 3 1 5
24/02/2026 0.64 0.64 0.64 47 2 74
23/02/2026 0.66 0.64 0.65 1,352 9 2,080
22/02/2026 0.66 0.65 0.65 130 10 200
18/02/2026 0.67 0.66 0.66 1,358 11 2,050
17/02/2026 0.67 0.64 0.65 5,483 17 8,335
16/02/2026 0.68 0.64 0.64 3,606 10 5,631
15/02/2026 0.67 0.63 0.67 14,009 28 21,203
12/02/2026 0.64 0.63 0.64 1,302 17 2,035
11/02/2026 0.63 0.63 0.63 13 3 20
10/02/2026 0.64 0.63 0.64 237 7 370
09/02/2026 0.64 0.64 0.64 3 1 5
08/02/2026 0.64 0.64 0.64 29 9 45
05/02/2026 0.63 0.63 0.63 3 1 5
04/02/2026 0.63 0.62 0.63 45 5 72
03/02/2026 0.64 0.61 0.64 152 6 246
02/02/2026 0.61 0.61 0.61 694 5 1,138
01/02/2026 0.64 0.61 0.64 79 16 125
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/10/2024 0.43 0.43 0.43 17 1 40
13/10/2024 0.44 0.44 0.44 708 4 1,610
22/09/2024 0.44 0.43 0.44 1,718 13 3,946
15/09/2024 0.43 0.43 0.43 5 1 11
08/09/2024 0.43 0.43 0.43 22 2 50
01/09/2024 0.44 0.44 0.44 1,012 2 2,300
25/08/2024 0.44 0.43 0.43 163 3 378
11/08/2024 0.45 0.44 0.45 485 2 1,100
04/08/2024 0.44 0.43 0.44 2,326 5 5,289
28/07/2024 0.44 0.43 0.43 222 2 505
21/07/2024 0.44 0.43 0.43 21,636 8 50,311
14/07/2024 0.44 0.44 0.44 16,302 14 37,050
30/06/2024 0.44 0.44 0.44 220 1 500
02/06/2024 0.44 0.44 0.44 220 2 500
26/05/2024 0.44 0.44 0.44 110 1 250
19/05/2024 0.43 0.43 0.43 741 3 1,723
12/05/2024 0.44 0.44 0.44 88 1 200
05/05/2024 0.44 0.43 0.43 387 4 887
28/04/2024 0.44 0.44 0.44 150 2 340
21/04/2024 0.43 0.43 0.43 89 2 206
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2019 0.42 0.37 0.38 183,648 281 462,792
01/09/2019 0.43 0.37 0.41 414,533 607 1,057,441
01/08/2019 0.43 0.37 0.38 436,340 459 1,146,209
01/07/2019 0.49 0.40 0.42 361,983 563 815,401
02/06/2019 0.45 0.35 0.41 231,221 378 579,341
01/05/2019 0.36 0.35 0.36 46,322 81 132,205
01/04/2019 0.44 0.35 0.36 208,427 301 546,255
03/03/2019 0.42 0.36 0.38 65,672 155 172,199
03/02/2019 0.37 0.34 0.35 94,239 161 272,161
02/01/2019 0.39 0.35 0.37 242,751 179 660,532
02/12/2018 0.40 0.34 0.37 348,857 315 928,345
01/11/2018 0.57 0.38 0.38 449,571 381 916,086
01/10/2018 0.65 0.54 0.55 2,020,818 752 3,297,620
02/09/2018 0.65 0.60 0.64 537,384 68 860,550
01/08/2018 0.65 0.61 0.65 231,444 15 362,600
01/07/2018 0.65 0.62 0.65 98,516 26 154,435
03/06/2018 0.68 0.65 0.66 801,927 31 1,212,835
02/05/2018 0.68 0.62 0.68 1,766,468 40 2,723,713
01/04/2018 0.69 0.62 0.65 827,661 41 1,273,350
01/03/2018 0.70 0.65 0.69 1,817,315 46 2,604,670
Download Table