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
26/01/2026 0.64 0.61 0.61 308 3 505
25/01/2026 0.64 0.63 0.63 542 14 860
22/01/2026 0.64 0.64 0.64 1,551 4 2,424
20/01/2026 0.65 0.61 0.65 45 9 73
19/01/2026 0.64 0.63 0.63 13 4 20
18/01/2026 0.64 0.63 0.64 35 11 55
14/01/2026 0.64 0.64 0.64 6 2 10
12/01/2026 0.64 0.64 0.64 6 2 10
11/01/2026 0.64 0.62 0.63 296 13 469
08/01/2026 0.64 0.64 0.64 6 2 10
07/01/2026 0.65 0.65 0.65 3 1 5
06/01/2026 0.65 0.62 0.65 99 5 154
05/01/2026 0.63 0.62 0.63 653 6 1,036
04/01/2026 0.63 0.62 0.62 91 11 146
31/12/2025 0.63 0.61 0.63 1,051 19 1,675
30/12/2025 0.63 0.60 0.61 3,613 5 6,005
29/12/2025 0.62 0.62 0.62 84 2 135
28/12/2025 0.64 0.60 0.62 1,509 22 2,470
24/12/2025 0.63 0.62 0.63 652 3 1,050
23/12/2025 0.64 0.61 0.64 30,040 21 48,855
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2024 0.44 0.43 0.44 9,357 10 21,269
07/04/2024 0.44 0.44 0.44 341 3 775
24/03/2024 0.44 0.44 0.44 286 3 650
17/03/2024 0.43 0.43 0.43 312 3 725
10/03/2024 0.43 0.43 0.43 151 2 350
03/03/2024 0.44 0.44 0.44 132 1 300
25/02/2024 0.44 0.43 0.43 11,303 18 26,285
18/02/2024 0.44 0.43 0.44 15,468 22 35,713
11/02/2024 0.45 0.43 0.45 4,185 6 9,705
04/02/2024 0.43 0.43 0.43 10,313 21 23,983
28/01/2024 0.43 0.43 0.43 2,244 6 5,218
21/01/2024 0.44 0.43 0.44 1,271 6 2,948
14/01/2024 0.43 0.43 0.43 21 2 48
07/01/2024 0.44 0.43 0.43 259 6 590
31/12/2023 0.43 0.43 0.43 501 1 1,164
24/12/2023 0.44 0.43 0.44 3,524 4 8,009
17/12/2023 0.45 0.44 0.45 1,852 7 4,200
10/12/2023 0.44 0.44 0.44 5,544 9 12,600
03/12/2023 0.45 0.45 0.45 8,438 6 18,750
19/11/2023 0.44 0.44 0.44 2,266 5 5,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2018 0.70 0.67 0.70 1,601,832 41 2,298,070
02/01/2018 0.71 0.64 0.70 1,700,284 38 2,507,800
03/12/2017 0.71 0.67 0.68 1,252,728 56 1,841,650
01/11/2017 0.71 0.68 0.71 1,294,817 78 1,833,836
01/10/2017 0.72 0.68 0.71 1,801,336 65 2,545,902
05/09/2017 0.73 0.70 0.72 2,088,960 85 2,909,001
01/08/2017 0.73 0.69 0.72 2,558,464 209 3,649,792
02/07/2017 0.71 0.69 0.70 544,328 232 775,620
01/06/2017 0.71 0.54 0.70 683,383 251 1,050,596
01/05/2017 0.53 0.50 0.53 359,882 69 689,617
02/04/2017 0.51 0.48 0.50 883,257 52 1,744,892
01/03/2017 0.50 0.47 0.50 787,547 29 1,629,366
01/02/2017 0.49 0.47 0.48 610,078 67 1,250,922
02/01/2017 0.49 0.47 0.49 705,599 30 1,471,520
01/12/2016 0.48 0.44 0.48 434,812 39 924,086
01/11/2016 0.46 0.44 0.46 141,165 59 313,625
03/10/2016 0.46 0.44 0.45 49,422 16 110,103
01/09/2016 0.44 0.41 0.44 325,126 28 755,860
01/08/2016 0.45 0.42 0.43 32,273 8 75,127
03/07/2016 0.44 0.42 0.43 513,201 20 1,179,859
Download Table