Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 05/03/2026
MarketSecond
High Price0.65
Last Closing0.65
No. of Transactions3
SectorDiversified Financial Services
Low Price0.65
Opening Price0.65
No. of Shares575
Div0.00
Change0.00
Closing Price0.65
Average Price0.65
P/E7.17
Value Traded374

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/04/2024 0.44 0.43 0.44 4,630 4 10,525
15/04/2024 0.44 0.44 0.44 1,914 2 4,350
14/04/2024 0.44 0.44 0.44 613 3 1,394
07/04/2024 0.44 0.44 0.44 341 3 775
26/03/2024 0.44 0.44 0.44 286 3 650
20/03/2024 0.43 0.43 0.43 11 1 25
19/03/2024 0.43 0.43 0.43 301 2 700
14/03/2024 0.43 0.43 0.43 108 1 250
13/03/2024 0.43 0.43 0.43 43 1 100
04/03/2024 0.44 0.44 0.44 132 1 300
29/02/2024 0.43 0.43 0.43 95 2 220
28/02/2024 0.43 0.43 0.43 6,811 8 15,840
27/02/2024 0.44 0.44 0.44 4 1 10
26/02/2024 0.43 0.43 0.43 4,392 7 10,215
20/02/2024 0.44 0.43 0.44 14,962 17 34,563
18/02/2024 0.44 0.44 0.44 506 5 1,150
15/02/2024 0.45 0.44 0.45 442 3 1,000
11/02/2024 0.43 0.43 0.43 3,743 3 8,705
06/02/2024 0.43 0.43 0.43 3,204 9 7,450
05/02/2024 0.43 0.43 0.43 7,109 12 16,533
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/11/2021 0.65 0.59 0.65 84,354 58 135,909
07/11/2021 0.61 0.57 0.61 21,565 34 36,335
31/10/2021 0.62 0.58 0.59 27,022 40 45,396
24/10/2021 0.63 0.61 0.63 20,131 16 32,485
17/10/2021 0.64 0.62 0.62 18,340 21 29,156
10/10/2021 0.64 0.60 0.63 36,695 50 58,985
03/10/2021 0.63 0.58 0.59 108,082 74 180,590
26/09/2021 0.65 0.60 0.63 73,859 64 119,284
19/09/2021 0.67 0.63 0.66 7,813 27 12,208
12/09/2021 0.71 0.63 0.67 210,770 134 306,136
05/09/2021 0.63 0.60 0.63 21,800 18 34,960
29/08/2021 0.63 0.60 0.63 11,813 14 19,681
22/08/2021 0.63 0.60 0.61 24,143 11 39,044
15/08/2021 0.64 0.60 0.64 39,233 11 63,275
08/08/2021 0.65 0.62 0.65 7,384 9 11,878
01/08/2021 0.67 0.63 0.65 17,443 14 26,700
25/07/2021 0.70 0.67 0.70 43,963 19 63,140
11/07/2021 0.72 0.69 0.70 43,999 32 62,644
04/07/2021 0.72 0.65 0.72 190,715 55 279,524
27/06/2021 0.74 0.70 0.71 36,971 25 51,346
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/01/2009 0.76 0.53 0.66 588,937 627 847,735
01/12/2008 0.60 0.52 0.55 124,821 180 232,134
02/11/2008 0.83 0.49 0.59 408,722 567 614,540
05/10/2008 1.00 0.67 0.78 569,681 569 673,559
01/09/2008 1.13 0.97 1.03 111,605 322 107,361
03/08/2008 1.26 1.09 1.13 600,189 619 512,337
01/07/2008 1.44 1.17 1.21 1,349,460 1,367 1,022,104
01/06/2008 1.54 1.31 1.42 4,428,377 4,257 3,032,445
Download Table