Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 30/03/2026
MarketSecond
High Price0.68
Last Closing0.65
No. of Transactions21
SectorDiversified Financial Services
Low Price0.64
Opening Price0.64
No. of Shares12,028
Div4.41
Change0.03
Closing Price0.68
Average Price0.67
P/E7.5
Value Traded8,107

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2020 0.65 0.61 0.63 58,533 67 93,865
02/12/2020 0.63 0.59 0.63 106,666 107 173,300
01/12/2020 0.60 0.56 0.60 61,787 77 104,310
30/11/2020 0.58 0.56 0.58 10,385 16 18,375
29/11/2020 0.57 0.56 0.57 63,064 19 112,550
26/11/2020 0.55 0.53 0.55 21,829 34 39,928
25/11/2020 0.54 0.52 0.53 9,180 24 17,250
24/11/2020 0.53 0.50 0.53 8,970 17 17,500
23/11/2020 0.51 0.51 0.51 6,401 15 12,550
22/11/2020 0.53 0.49 0.52 5,642 12 11,275
19/11/2020 0.53 0.51 0.51 2,796 9 5,450
18/11/2020 0.53 0.53 0.53 1,834 4 3,461
17/11/2020 0.57 0.55 0.55 2,220 6 4,000
16/11/2020 0.58 0.57 0.57 17,607 28 30,725
15/11/2020 0.56 0.54 0.56 12,915 22 23,242
09/11/2020 0.54 0.52 0.54 12,433 13 23,472
08/11/2020 0.52 0.51 0.52 10,433 8 20,275
05/11/2020 0.51 0.50 0.51 26,781 16 52,777
04/11/2020 0.49 0.49 0.49 551 1 1,125
03/11/2020 0.50 0.49 0.50 2,978 11 6,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/05/2009 0.88 0.80 0.87 667,729 575 794,971
26/04/2009 0.87 0.77 0.84 567,010 627 691,603
19/04/2009 0.81 0.71 0.77 505,218 458 654,974
12/04/2009 0.75 0.69 0.75 197,083 244 272,863
05/04/2009 0.74 0.68 0.71 169,006 215 234,051
29/03/2009 0.74 0.66 0.70 197,021 209 283,802
22/03/2009 0.66 0.62 0.66 41,371 76 64,680
15/03/2009 0.70 0.63 0.68 47,412 171 70,920
08/03/2009 0.66 0.60 0.65 41,174 65 66,745
01/03/2009 0.66 0.60 0.64 8,905 49 14,243
22/02/2009 0.66 0.60 0.64 23,048 42 36,224
15/02/2009 0.70 0.62 0.62 22,091 63 32,980
08/02/2009 0.68 0.63 0.66 60,797 101 92,774
01/02/2009 0.72 0.63 0.66 33,156 81 50,985
25/01/2009 0.75 0.66 0.66 172,824 171 238,105
18/01/2009 0.76 0.59 0.76 336,522 297 472,509
11/01/2009 0.62 0.56 0.61 30,282 70 50,908
04/01/2009 0.59 0.53 0.59 49,309 89 86,213
28/12/2008 0.55 0.52 0.55 87,883 51 164,881
21/12/2008 0.55 0.52 0.54 16,413 45 30,963
Download Table