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
20/09/2023 0.45 0.45 0.45 90 1 200
19/09/2023 0.43 0.43 0.43 11 2 25
17/09/2023 0.45 0.44 0.44 15,190 13 34,500
11/09/2023 0.46 0.44 0.46 2,205 2 5,010
10/09/2023 0.44 0.44 0.44 137 2 312
07/09/2023 0.46 0.44 0.45 10,810 11 24,000
06/09/2023 0.44 0.44 0.44 29,697 44 67,493
04/09/2023 0.44 0.43 0.43 1,190 9 2,759
31/08/2023 0.43 0.42 0.42 70 2 164
29/08/2023 0.44 0.43 0.43 2,634 9 6,110
28/08/2023 0.45 0.44 0.44 238 3 530
27/08/2023 0.45 0.45 0.45 461 7 1,024
24/08/2023 0.44 0.42 0.44 17,586 17 41,113
21/08/2023 0.42 0.40 0.42 5,015 8 12,400
20/08/2023 0.42 0.42 0.42 375 1 893
17/08/2023 0.42 0.42 0.42 420 1 1,000
16/08/2023 0.42 0.42 0.42 3 1 7
15/08/2023 0.42 0.42 0.42 840 2 2,000
14/08/2023 0.42 0.42 0.42 5,250 10 12,500
13/08/2023 0.43 0.43 0.43 3 1 7
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/08/2020 0.36 0.33 0.36 122,698 106 353,970
23/08/2020 0.34 0.33 0.34 39,117 39 118,515
16/08/2020 0.33 0.31 0.33 10,396 21 32,700
09/08/2020 0.33 0.31 0.32 13,579 21 43,404
04/08/2020 0.33 0.32 0.33 3,560 11 11,120
26/07/2020 0.33 0.32 0.33 43,103 41 134,675
19/07/2020 0.34 0.32 0.33 51,707 61 157,143
12/07/2020 0.33 0.32 0.33 32,096 33 100,175
05/07/2020 0.33 0.32 0.33 71,139 103 219,908
28/06/2020 0.33 0.32 0.33 14,168 37 43,809
21/06/2020 0.34 0.33 0.33 25,667 50 77,736
14/06/2020 0.34 0.33 0.34 37,312 64 113,047
07/06/2020 0.36 0.33 0.34 232,061 215 677,948
31/05/2020 0.35 0.32 0.35 220,999 172 662,876
26/05/2020 0.34 0.33 0.33 24,579 29 74,450
17/05/2020 0.36 0.34 0.35 1,643 7 4,757
10/05/2020 0.37 0.37 0.37 185 1 500
15/03/2020 0.38 0.37 0.38 1,482 5 4,000
08/03/2020 0.43 0.38 0.38 101,566 115 257,302
01/03/2020 0.43 0.40 0.42 36,360 64 86,830
Download Table