Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 23/09/2026
MarketSecond
High Price0.77
Last Closing0.74
No. of Transactions12
SectorDiversified Financial Services
Low Price0.74
Opening Price0.77
No. of Shares2,960
Div4.00
Change0.01
Closing Price0.75
Average Price0.75
P/E7.25
Value Traded2,221

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
13/07/2008 1.33 1.24 1.26 149,923 272 116,595
06/07/2008 1.38 1.26 1.29 257,478 351 195,577
29/06/2008 1.44 1.31 1.35 799,701 616 577,688
22/06/2008 1.54 1.35 1.37 3,169,654 2,411 2,109,384
15/06/2008 1.47 1.33 1.47 1,063,014 1,525 780,880
Download Table