SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 23/09/2026
MarketSecond
High Price0.77
Last Closing0.74
No. of Transactions12
SectorDiversified Financial Services
Low Price0.74
Opening Price0.77
No. of Shares2,960
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded2,221
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/04/2026 | 0.68 | 0.63 | 0.67 | 6,249 | 21 | 9,542 |
| 06/04/2026 | 0.68 | 0.65 | 0.66 | 456 | 16 | 690 |
| 05/04/2026 | 0.66 | 0.65 | 0.65 | 68 | 2 | 105 |
| 01/04/2026 | 0.68 | 0.67 | 0.68 | 1,081 | 9 | 1,591 |
| 31/03/2026 | 0.68 | 0.67 | 0.68 | 1,629 | 9 | 2,410 |
| 30/03/2026 | 0.68 | 0.64 | 0.68 | 8,107 | 21 | 12,028 |
| 29/03/2026 | 0.65 | 0.62 | 0.65 | 6,295 | 13 | 9,719 |
| 26/03/2026 | 0.64 | 0.62 | 0.64 | 22 | 7 | 35 |
| 25/03/2026 | 0.64 | 0.64 | 0.64 | 35 | 11 | 55 |
| 24/03/2026 | 0.63 | 0.62 | 0.63 | 564 | 12 | 896 |
| 19/03/2026 | 0.62 | 0.62 | 0.62 | 9 | 1 | 15 |
| 17/03/2026 | 0.63 | 0.62 | 0.62 | 6 | 2 | 10 |
| 16/03/2026 | 0.64 | 0.64 | 0.64 | 13 | 4 | 20 |
| 15/03/2026 | 0.64 | 0.62 | 0.64 | 32 | 10 | 50 |
| 12/03/2026 | 0.64 | 0.62 | 0.63 | 21 | 6 | 33 |
| 11/03/2026 | 0.63 | 0.62 | 0.62 | 204 | 12 | 329 |
| 10/03/2026 | 0.63 | 0.63 | 0.63 | 6 | 2 | 9 |
| 09/03/2026 | 0.65 | 0.64 | 0.64 | 154 | 9 | 240 |
| 08/03/2026 | 0.65 | 0.65 | 0.65 | 16 | 5 | 24 |
| 05/03/2026 | 0.65 | 0.65 | 0.65 | 374 | 3 | 575 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2024 | 0.45 | 0.45 | 0.45 | 900 | 1 | 2,000 |
| 24/11/2024 | 0.45 | 0.45 | 0.45 | 2,278 | 5 | 5,063 |
| 17/11/2024 | 0.44 | 0.44 | 0.44 | 103 | 2 | 234 |
| 10/11/2024 | 0.45 | 0.44 | 0.45 | 1,015 | 2 | 2,300 |
| 03/11/2024 | 0.44 | 0.44 | 0.44 | 176 | 1 | 400 |
| 27/10/2024 | 0.44 | 0.44 | 0.44 | 132 | 1 | 300 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2019 | 0.48 | 0.38 | 0.43 | 546,554 | 817 | 1,254,317 |
| 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 |