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
05/01/2021 0.61 0.59 0.61 13,414 14 22,381
04/01/2021 0.59 0.59 0.59 2,242 5 3,800
03/01/2021 0.58 0.56 0.58 1,637 10 2,866
31/12/2020 0.59 0.57 0.57 4,190 13 7,198
30/12/2020 0.59 0.59 0.59 10,508 4 17,811
29/12/2020 0.59 0.59 0.59 6,077 12 10,300
28/12/2020 0.60 0.59 0.60 11,980 10 20,300
27/12/2020 0.60 0.59 0.60 15,400 6 26,100
24/12/2020 0.60 0.59 0.60 4,781 11 8,100
23/12/2020 0.60 0.59 0.60 855 4 1,443
21/12/2020 0.60 0.59 0.60 325 3 550
20/12/2020 0.61 0.60 0.61 21,673 12 36,121
17/12/2020 0.61 0.60 0.61 1,613 7 2,687
16/12/2020 0.61 0.59 0.61 8,186 17 13,639
15/12/2020 0.60 0.59 0.60 7,233 17 12,253
14/12/2020 0.60 0.58 0.59 15,310 14 26,084
13/12/2020 0.60 0.59 0.60 6,183 11 10,450
10/12/2020 0.59 0.58 0.59 3,846 12 6,594
09/12/2020 0.58 0.57 0.57 8,930 13 15,500
08/12/2020 0.59 0.58 0.59 20,091 13 34,456
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/11/2008 0.60 0.55 0.57 23,893 95 41,230
23/11/2008 0.57 0.49 0.57 18,984 70 35,952
16/11/2008 0.62 0.54 0.55 117,692 140 204,062
09/11/2008 0.72 0.59 0.59 34,810 93 53,393
02/11/2008 0.83 0.72 0.74 224,077 219 298,793
26/10/2008 0.78 0.67 0.78 38,004 111 51,936
19/10/2008 0.88 0.75 0.76 295,045 198 363,981
12/10/2008 0.99 0.84 0.89 156,217 112 171,371
05/10/2008 1.00 0.85 0.92 80,415 148 86,271
28/09/2008 1.05 1.00 1.03 16,977 26 16,508
21/09/2008 1.08 1.00 1.00 23,016 79 22,306
14/09/2008 1.07 0.97 1.04 28,417 70 27,971
07/09/2008 1.11 1.01 1.01 30,573 103 29,084
31/08/2008 1.15 1.08 1.10 14,836 55 13,447
24/08/2008 1.15 1.09 1.13 87,227 70 78,179
17/08/2008 1.16 1.09 1.09 150,255 134 134,203
10/08/2008 1.20 1.14 1.14 62,329 133 53,247
03/08/2008 1.26 1.17 1.19 298,164 271 244,753
27/07/2008 1.25 1.17 1.21 91,306 145 75,371
20/07/2008 1.31 1.19 1.27 246,760 304 199,054
Download Table