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
04/11/2024 0.44 0.44 0.44 176 1 400
30/10/2024 0.44 0.44 0.44 132 1 300
22/10/2024 0.43 0.43 0.43 17 1 40
15/10/2024 0.44 0.44 0.44 704 3 1,600
13/10/2024 0.44 0.44 0.44 4 1 10
25/09/2024 0.44 0.44 0.44 192 3 437
23/09/2024 0.44 0.43 0.44 1,510 8 3,472
22/09/2024 0.43 0.43 0.43 16 2 37
17/09/2024 0.43 0.43 0.43 5 1 11
12/09/2024 0.43 0.43 0.43 11 1 25
08/09/2024 0.43 0.43 0.43 11 1 25
05/09/2024 0.44 0.44 0.44 880 1 2,000
01/09/2024 0.44 0.44 0.44 132 1 300
26/08/2024 0.43 0.43 0.43 161 2 375
25/08/2024 0.44 0.44 0.44 1 1 3
14/08/2024 0.45 0.45 0.45 45 1 100
11/08/2024 0.44 0.44 0.44 440 1 1,000
08/08/2024 0.44 0.44 0.44 61 3 139
06/08/2024 0.44 0.43 0.43 2,265 2 5,150
31/07/2024 0.43 0.43 0.43 17 1 40
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table