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
14/02/2021 0.57 0.57 0.57 1,746 4 3,064
11/02/2021 0.57 0.56 0.56 759 3 1,345
10/02/2021 0.57 0.57 0.57 573 2 1,005
09/02/2021 0.58 0.57 0.57 5,595 10 9,750
07/02/2021 0.58 0.58 0.58 154 1 266
04/02/2021 0.58 0.58 0.58 433 1 747
28/01/2021 0.59 0.58 0.59 4,847 7 8,323
26/01/2021 0.58 0.57 0.58 2,768 6 4,827
25/01/2021 0.56 0.56 0.56 560 1 1,000
21/01/2021 0.58 0.57 0.57 68,260 5 118,000
20/01/2021 0.58 0.58 0.58 3,495 5 6,025
19/01/2021 0.58 0.58 0.58 60 1 103
18/01/2021 0.58 0.58 0.58 1,740 1 3,000
14/01/2021 0.59 0.58 0.59 2,348 3 4,025
13/01/2021 0.59 0.58 0.58 764 3 1,300
12/01/2021 0.59 0.59 0.59 18,546 9 31,434
11/01/2021 0.59 0.58 0.59 5,555 11 9,466
10/01/2021 0.60 0.60 0.60 7,800 8 13,000
07/01/2021 0.60 0.60 0.60 2,925 4 4,875
06/01/2021 0.60 0.59 0.59 1,505 7 2,534
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/12/2008 0.59 0.55 0.56 9,788 34 17,400
Download Table