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
03/02/2026 0.64 0.61 0.64 152 6 246
02/02/2026 0.61 0.61 0.61 694 5 1,138
01/02/2026 0.64 0.61 0.64 79 16 125
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
12/11/2023 0.44 0.43 0.44 19,382 22 44,050
05/11/2023 0.44 0.44 0.44 7,628 21 17,337
29/10/2023 0.46 0.44 0.46 17,593 25 39,973
22/10/2023 0.44 0.43 0.44 23,280 42 52,919
15/10/2023 0.44 0.44 0.44 8,384 10 19,054
08/10/2023 0.43 0.43 0.43 1,716 3 3,990
01/10/2023 0.44 0.43 0.43 11,454 9 26,636
17/09/2023 0.45 0.43 0.45 15,291 16 34,725
10/09/2023 0.46 0.44 0.46 2,342 4 5,322
03/09/2023 0.46 0.43 0.45 41,697 64 94,252
27/08/2023 0.45 0.42 0.42 3,403 21 7,828
20/08/2023 0.44 0.40 0.44 22,976 26 54,406
13/08/2023 0.43 0.42 0.42 6,516 15 15,514
06/08/2023 0.44 0.42 0.42 28,397 43 67,484
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2016 0.44 0.42 0.43 513,201 20 1,179,859
01/06/2016 0.44 0.42 0.44 49,696 8 113,000
02/05/2016 0.45 0.45 0.45 68,611 12 152,469
03/04/2016 0.49 0.45 0.45 157,129 36 337,310
01/03/2016 0.47 0.44 0.47 8,887 22 19,338
01/02/2016 0.46 0.42 0.45 48,755 85 110,048
03/01/2016 0.49 0.41 0.44 33,882 44 75,690
01/12/2015 0.43 0.41 0.43 71,926 14 171,400
01/11/2015 0.44 0.40 0.44 39,805 32 96,208
01/10/2015 0.43 0.41 0.41 4,259 20 10,326
01/09/2015 0.45 0.41 0.45 44,964 19 100,188
02/08/2015 0.47 0.43 0.47 3,210 14 7,367
01/07/2015 0.42 0.40 0.42 6,446 15 15,783
01/06/2015 0.41 0.39 0.40 15,300 26 39,024
03/05/2015 0.40 0.39 0.39 19,221 20 48,090
01/04/2015 0.42 0.40 0.41 35,935 49 88,760
01/03/2015 0.42 0.40 0.42 94,221 59 226,794
01/02/2015 0.43 0.41 0.42 37,178 66 88,919
04/01/2015 0.45 0.41 0.42 51,716 39 124,572
01/12/2014 0.43 0.41 0.43 48,112 113 116,525
Download Table