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
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
31/01/2010 0.61 0.58 0.58 22,542 8 38,862
24/01/2010 0.66 0.60 0.61 11,674 44 18,853
17/01/2010 0.68 0.63 0.63 21,367 53 32,458
10/01/2010 0.68 0.60 0.68 114,502 147 178,928
03/01/2010 0.60 0.57 0.60 15,363 53 26,325
27/12/2009 0.60 0.56 0.60 248,717 92 439,041
20/12/2009 0.59 0.53 0.58 166,588 86 301,958
13/12/2009 0.59 0.57 0.59 1,655 7 2,852
06/12/2009 0.59 0.56 0.58 30,360 54 53,255
01/12/2009 0.58 0.55 0.57 20,455 58 36,353
22/11/2009 0.60 0.58 0.58 18,898 25 32,410
15/11/2009 0.60 0.57 0.59 9,124 39 15,650
08/11/2009 0.62 0.57 0.59 135,535 42 229,835
Download Table