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
04/03/2026 0.65 0.65 0.65 16 4 25
03/03/2026 0.64 0.62 0.64 13 2 20
02/03/2026 0.65 0.64 0.65 465 3 719
01/03/2026 0.64 0.64 0.64 74 3 116
26/02/2026 0.64 0.64 0.64 3 1 5
25/02/2026 0.64 0.64 0.64 3 1 5
24/02/2026 0.64 0.64 0.64 47 2 74
23/02/2026 0.66 0.64 0.65 1,352 9 2,080
22/02/2026 0.66 0.65 0.65 130 10 200
18/02/2026 0.67 0.66 0.66 1,358 11 2,050
17/02/2026 0.67 0.64 0.65 5,483 17 8,335
16/02/2026 0.68 0.64 0.64 3,606 10 5,631
15/02/2026 0.67 0.63 0.67 14,009 28 21,203
12/02/2026 0.64 0.63 0.64 1,302 17 2,035
11/02/2026 0.63 0.63 0.63 13 3 20
10/02/2026 0.64 0.63 0.64 237 7 370
09/02/2026 0.64 0.64 0.64 3 1 5
08/02/2026 0.64 0.64 0.64 29 9 45
05/02/2026 0.63 0.63 0.63 3 1 5
04/02/2026 0.63 0.62 0.63 45 5 72
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2024 0.44 0.44 0.44 110 1 250
19/05/2024 0.43 0.43 0.43 741 3 1,723
12/05/2024 0.44 0.44 0.44 88 1 200
05/05/2024 0.44 0.43 0.43 387 4 887
28/04/2024 0.44 0.44 0.44 150 2 340
21/04/2024 0.43 0.43 0.43 89 2 206
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2018 0.70 0.65 0.69 1,817,315 46 2,604,670
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
Download Table