SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 26/03/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions3
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares650
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded286
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/01/2023 | 0.49 | 0.49 | 0.49 | 348 | 2 | 710 |
22/01/2023 | 0.48 | 0.47 | 0.48 | 215 | 3 | 450 |
18/01/2023 | 0.47 | 0.47 | 0.47 | 5,029 | 7 | 10,700 |
17/01/2023 | 0.47 | 0.47 | 0.47 | 870 | 3 | 1,850 |
16/01/2023 | 0.48 | 0.48 | 0.48 | 1,440 | 2 | 3,000 |
15/01/2023 | 0.48 | 0.48 | 0.48 | 3,360 | 4 | 7,000 |
12/01/2023 | 0.49 | 0.49 | 0.49 | 735 | 1 | 1,500 |
11/01/2023 | 0.49 | 0.49 | 0.49 | 6,027 | 7 | 12,300 |
09/01/2023 | 0.51 | 0.51 | 0.51 | 510 | 1 | 1,000 |
08/01/2023 | 0.49 | 0.49 | 0.49 | 1,617 | 4 | 3,300 |
05/01/2023 | 0.51 | 0.51 | 0.51 | 2,040 | 1 | 4,000 |
04/01/2023 | 0.50 | 0.49 | 0.50 | 1,490 | 6 | 3,000 |
03/01/2023 | 0.49 | 0.48 | 0.49 | 970 | 2 | 2,000 |
02/01/2023 | 0.47 | 0.47 | 0.47 | 165 | 2 | 350 |
26/12/2022 | 0.45 | 0.45 | 0.45 | 90 | 1 | 200 |
22/12/2022 | 0.47 | 0.47 | 0.47 | 235 | 1 | 500 |
20/12/2022 | 0.47 | 0.45 | 0.45 | 2,487 | 3 | 5,305 |
18/12/2022 | 0.46 | 0.46 | 0.46 | 2 | 1 | 5 |
15/12/2022 | 0.47 | 0.46 | 0.47 | 14,814 | 7 | 32,200 |
14/12/2022 | 0.45 | 0.45 | 0.45 | 5,625 | 4 | 12,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/01/2021 | 0.58 | 0.58 | 0.58 | 433 | 1 | 747 |
24/01/2021 | 0.59 | 0.56 | 0.59 | 8,176 | 14 | 14,150 |
17/01/2021 | 0.58 | 0.57 | 0.57 | 73,554 | 12 | 127,128 |
10/01/2021 | 0.60 | 0.58 | 0.59 | 35,013 | 34 | 59,225 |
03/01/2021 | 0.61 | 0.56 | 0.60 | 21,724 | 40 | 36,456 |
27/12/2020 | 0.60 | 0.57 | 0.57 | 48,156 | 45 | 81,709 |
20/12/2020 | 0.61 | 0.59 | 0.60 | 27,634 | 30 | 46,214 |
13/12/2020 | 0.61 | 0.58 | 0.61 | 38,524 | 66 | 65,113 |
06/12/2020 | 0.62 | 0.57 | 0.59 | 100,649 | 99 | 168,998 |
29/11/2020 | 0.65 | 0.56 | 0.63 | 300,435 | 286 | 502,400 |
22/11/2020 | 0.55 | 0.49 | 0.55 | 52,021 | 102 | 98,503 |
15/11/2020 | 0.58 | 0.51 | 0.51 | 37,372 | 69 | 66,878 |
08/11/2020 | 0.54 | 0.51 | 0.54 | 22,866 | 21 | 43,747 |
01/11/2020 | 0.51 | 0.49 | 0.51 | 30,310 | 28 | 59,902 |
11/10/2020 | 0.38 | 0.36 | 0.38 | 21,595 | 33 | 58,766 |
04/10/2020 | 0.36 | 0.35 | 0.36 | 20,437 | 23 | 57,550 |
27/09/2020 | 0.37 | 0.35 | 0.35 | 24,730 | 37 | 69,024 |
20/09/2020 | 0.37 | 0.36 | 0.36 | 21,114 | 59 | 58,125 |
13/09/2020 | 0.39 | 0.35 | 0.36 | 39,009 | 62 | 106,905 |
06/09/2020 | 0.38 | 0.35 | 0.38 | 289,133 | 302 | 776,964 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/09/2010 | 0.60 | 0.49 | 0.60 | 93,860 | 199 | 180,081 |
01/08/2010 | 0.56 | 0.49 | 0.51 | 32,646 | 80 | 63,485 |
01/07/2010 | 0.57 | 0.51 | 0.57 | 24,727 | 101 | 45,295 |
01/06/2010 | 0.58 | 0.52 | 0.55 | 75,206 | 93 | 135,761 |
02/05/2010 | 0.60 | 0.56 | 0.57 | 72,568 | 139 | 125,628 |
01/04/2010 | 0.71 | 0.57 | 0.60 | 350,303 | 572 | 554,425 |
01/03/2010 | 0.61 | 0.55 | 0.57 | 287,401 | 438 | 504,691 |
01/02/2010 | 0.62 | 0.55 | 0.55 | 430,563 | 261 | 737,114 |
03/01/2010 | 0.68 | 0.57 | 0.61 | 162,906 | 297 | 256,564 |
01/12/2009 | 0.60 | 0.53 | 0.60 | 467,774 | 297 | 833,459 |
01/11/2009 | 0.62 | 0.57 | 0.58 | 204,800 | 173 | 349,070 |
01/10/2009 | 0.66 | 0.57 | 0.58 | 162,785 | 310 | 268,557 |
01/09/2009 | 0.66 | 0.58 | 0.64 | 290,661 | 447 | 465,438 |
02/08/2009 | 0.67 | 0.57 | 0.62 | 223,749 | 72 | 336,269 |
01/07/2009 | 0.72 | 0.58 | 0.58 | 85,374 | 206 | 134,019 |
01/06/2009 | 0.80 | 0.69 | 0.69 | 81,565 | 223 | 109,775 |
03/05/2009 | 0.91 | 0.71 | 0.74 | 1,841,118 | 1,310 | 2,203,575 |
01/04/2009 | 0.87 | 0.68 | 0.84 | 1,561,187 | 1,666 | 2,026,416 |
01/03/2009 | 0.70 | 0.60 | 0.68 | 213,014 | 448 | 327,465 |
01/02/2009 | 0.72 | 0.60 | 0.64 | 139,092 | 287 | 212,963 |