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
16/03/2021 0.58 0.56 0.57 100,520 15 176,460
15/03/2021 0.59 0.57 0.58 16,360 34 28,250
14/03/2021 0.58 0.58 0.58 580 2 1,000
10/03/2021 0.60 0.57 0.60 5,621 8 9,600
09/03/2021 0.59 0.58 0.58 14,584 13 25,100
08/03/2021 0.61 0.60 0.61 15,110 22 25,182
07/03/2021 0.63 0.59 0.63 38,154 57 62,850
04/03/2021 0.65 0.61 0.61 209,111 101 327,850
03/03/2021 0.64 0.62 0.64 24,331 33 38,700
02/03/2021 0.61 0.59 0.61 70,855 61 118,647
01/03/2021 0.59 0.58 0.59 3,191 7 5,500
28/02/2021 0.57 0.57 0.57 171 1 300
25/02/2021 0.55 0.55 0.55 403 2 733
24/02/2021 0.57 0.55 0.55 1,817 3 3,275
23/02/2021 0.57 0.57 0.57 4,275 1 7,500
22/02/2021 0.57 0.57 0.57 2,850 4 5,000
21/02/2021 0.57 0.54 0.57 3,924 3 7,200
17/02/2021 0.56 0.55 0.55 3,744 7 6,775
16/02/2021 0.57 0.55 0.57 6,766 7 12,042
15/02/2021 0.56 0.55 0.55 3,119 4 5,609
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/09/2009 0.64 0.58 0.63 23,380 52 37,779
06/09/2009 0.65 0.60 0.64 121,927 152 194,510
30/08/2009 0.65 0.60 0.60 59,506 98 98,546
23/08/2009 0.67 0.61 0.65 207,565 17 309,877
16/08/2009 0.65 0.57 0.64 3,615 11 6,089
09/08/2009 0.62 0.59 0.60 1,149 11 1,910
02/08/2009 0.67 0.58 0.62 1,745 12 2,899
26/07/2009 0.66 0.58 0.58 20,386 25 33,204
19/07/2009 0.69 0.61 0.64 25,481 57 40,299
12/07/2009 0.70 0.66 0.66 9,366 33 14,083
05/07/2009 0.69 0.61 0.68 18,314 66 28,332
28/06/2009 0.74 0.64 0.64 20,738 53 30,769
21/06/2009 0.77 0.72 0.74 8,260 19 11,436
14/06/2009 0.79 0.72 0.76 25,852 65 34,494
07/06/2009 0.80 0.74 0.80 17,714 47 23,437
31/05/2009 0.77 0.72 0.77 22,054 70 29,440
25/05/2009 0.76 0.71 0.72 223,459 69 308,810
17/05/2009 0.86 0.75 0.76 148,027 209 183,413
10/05/2009 0.91 0.84 0.84 800,676 451 914,681
03/05/2009 0.88 0.80 0.87 667,729 575 794,971
Download Table