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 |
---|---|---|---|---|---|---|
17/01/2024 | 0.43 | 0.43 | 0.43 | 5 | 1 | 11 |
15/01/2024 | 0.43 | 0.43 | 0.43 | 16 | 1 | 37 |
10/01/2024 | 0.43 | 0.43 | 0.43 | 32 | 1 | 75 |
09/01/2024 | 0.44 | 0.44 | 0.44 | 227 | 5 | 515 |
31/12/2023 | 0.43 | 0.43 | 0.43 | 501 | 1 | 1,164 |
28/12/2023 | 0.44 | 0.44 | 0.44 | 3,520 | 3 | 8,000 |
26/12/2023 | 0.43 | 0.43 | 0.43 | 4 | 1 | 9 |
21/12/2023 | 0.45 | 0.45 | 0.45 | 180 | 2 | 400 |
19/12/2023 | 0.44 | 0.44 | 0.44 | 1,672 | 5 | 3,800 |
14/12/2023 | 0.44 | 0.44 | 0.44 | 2,244 | 3 | 5,100 |
11/12/2023 | 0.44 | 0.44 | 0.44 | 3,300 | 6 | 7,500 |
07/12/2023 | 0.45 | 0.45 | 0.45 | 8,438 | 6 | 18,750 |
20/11/2023 | 0.44 | 0.44 | 0.44 | 2,266 | 5 | 5,150 |
14/11/2023 | 0.44 | 0.44 | 0.44 | 19,366 | 21 | 44,013 |
12/11/2023 | 0.43 | 0.43 | 0.43 | 16 | 1 | 37 |
09/11/2023 | 0.44 | 0.44 | 0.44 | 132 | 3 | 300 |
07/11/2023 | 0.44 | 0.44 | 0.44 | 6,600 | 15 | 15,000 |
06/11/2023 | 0.44 | 0.44 | 0.44 | 440 | 1 | 1,000 |
05/11/2023 | 0.44 | 0.44 | 0.44 | 456 | 2 | 1,037 |
02/11/2023 | 0.46 | 0.45 | 0.46 | 181 | 3 | 400 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
30/07/2023 | 0.44 | 0.42 | 0.42 | 2,256 | 5 | 5,248 |
23/07/2023 | 0.44 | 0.43 | 0.43 | 28,330 | 29 | 64,813 |
16/07/2023 | 0.46 | 0.45 | 0.45 | 23,819 | 17 | 51,900 |
09/07/2023 | 0.47 | 0.47 | 0.47 | 3,807 | 7 | 8,100 |
02/07/2023 | 0.49 | 0.47 | 0.49 | 964 | 9 | 2,008 |
25/06/2023 | 0.50 | 0.45 | 0.49 | 1,899 | 8 | 3,861 |
18/06/2023 | 0.46 | 0.44 | 0.46 | 14,270 | 28 | 31,857 |
11/06/2023 | 0.47 | 0.44 | 0.44 | 954 | 6 | 2,121 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 0.61 | 0.57 | 0.57 | 212,822 | 155 | 363,826 |
08/05/2022 | 0.65 | 0.58 | 0.58 | 150,534 | 123 | 253,323 |
03/04/2022 | 0.67 | 0.58 | 0.64 | 97,882 | 94 | 158,284 |
01/03/2022 | 0.76 | 0.64 | 0.67 | 373,043 | 165 | 527,124 |
01/02/2022 | 0.77 | 0.68 | 0.74 | 986,119 | 497 | 1,368,544 |
02/01/2022 | 0.69 | 0.65 | 0.68 | 165,025 | 74 | 246,331 |
01/12/2021 | 0.68 | 0.63 | 0.67 | 151,477 | 75 | 229,660 |
01/11/2021 | 0.70 | 0.57 | 0.64 | 207,685 | 217 | 329,246 |
03/10/2021 | 0.64 | 0.58 | 0.60 | 194,407 | 177 | 319,791 |
01/09/2021 | 0.71 | 0.60 | 0.63 | 325,993 | 255 | 492,169 |
01/08/2021 | 0.67 | 0.60 | 0.63 | 88,265 | 47 | 140,997 |
01/07/2021 | 0.73 | 0.65 | 0.70 | 308,525 | 122 | 446,840 |
01/06/2021 | 0.74 | 0.60 | 0.72 | 93,275 | 122 | 140,221 |
02/05/2021 | 0.63 | 0.56 | 0.62 | 109,624 | 61 | 185,941 |
01/04/2021 | 0.63 | 0.57 | 0.60 | 235,672 | 185 | 398,968 |
01/03/2021 | 0.65 | 0.56 | 0.59 | 570,352 | 461 | 944,740 |
01/02/2021 | 0.58 | 0.54 | 0.57 | 36,330 | 53 | 64,611 |
03/01/2021 | 0.61 | 0.56 | 0.59 | 138,466 | 100 | 236,959 |
01/12/2020 | 0.65 | 0.56 | 0.57 | 441,949 | 491 | 733,509 |
01/11/2020 | 0.58 | 0.49 | 0.58 | 216,017 | 255 | 399,955 |