Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 21/10/2026
MarketSecond
High Price0.77
Last Closing0.77
No. of Transactions2
SectorDiversified Financial Services
Low Price0.77
Opening Price0.77
No. of Shares14
Div3.90
Change0.00
Closing Price0.77
Average Price0.77
P/E7.44
Value Traded11

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/07/2025 0.58 0.57 0.58 1,440 5 2,500
21/07/2025 0.56 0.56 0.56 56 1 100
20/07/2025 0.54 0.54 0.54 540 2 1,000
16/07/2025 0.54 0.54 0.54 451 1 836
15/07/2025 0.56 0.56 0.56 56 2 100
14/07/2025 0.57 0.57 0.57 1,140 1 2,000
13/07/2025 0.56 0.56 0.56 1,120 1 2,000
10/07/2025 0.58 0.57 0.57 8,590 9 15,000
08/07/2025 0.59 0.57 0.59 1,141 2 2,001
07/07/2025 0.59 0.58 0.59 407 3 702
06/07/2025 0.59 0.55 0.59 437 6 772
03/07/2025 0.57 0.57 0.57 285 1 500
02/07/2025 0.59 0.59 0.59 3,658 4 6,200
01/07/2025 0.57 0.53 0.57 18,441 10 33,330
30/06/2025 0.55 0.55 0.55 1 1 2
25/06/2025 0.53 0.52 0.53 2,109 2 3,999
24/06/2025 0.53 0.53 0.53 1 1 1
23/06/2025 0.52 0.52 0.52 1,933 2 3,717
16/06/2025 0.51 0.48 0.51 3,069 5 6,037
15/06/2025 0.49 0.48 0.49 105 2 214
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/02/2022 0.70 0.68 0.70 47,066 17 68,225
30/01/2022 0.68 0.68 0.68 8,500 2 12,500
23/01/2022 0.69 0.66 0.66 9,184 7 13,477
16/01/2022 0.69 0.65 0.69 36,485 18 55,782
09/01/2022 0.68 0.67 0.67 34,175 3 51,000
02/01/2022 0.69 0.66 0.68 76,783 45 113,722
26/12/2021 0.67 0.64 0.67 7,695 17 11,925
19/12/2021 0.67 0.64 0.64 71,506 15 107,721
12/12/2021 0.67 0.65 0.67 18,122 8 27,287
05/12/2021 0.68 0.64 0.68 47,394 24 72,174
28/11/2021 0.65 0.63 0.64 13,886 23 21,703
21/11/2021 0.70 0.65 0.65 78,780 89 119,031
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
Download Table