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
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
01/02/2024 0.43 0.43 0.43 43 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/12/2019 0.53 0.48 0.52 91,021 88 178,972
22/12/2019 0.57 0.51 0.53 157,877 103 292,530
15/12/2019 0.59 0.52 0.57 671,147 523 1,209,105
08/12/2019 0.52 0.42 0.52 284,943 284 594,230
01/12/2019 0.43 0.40 0.43 14,045 71 33,648
24/11/2019 0.45 0.41 0.43 127,381 204 289,760
17/11/2019 0.45 0.41 0.44 89,878 189 207,472
10/11/2019 0.48 0.44 0.44 170,842 264 374,980
03/11/2019 0.44 0.38 0.44 158,453 160 382,105
27/10/2019 0.39 0.37 0.38 14,212 32 37,545
20/10/2019 0.39 0.37 0.38 8,313 27 21,920
13/10/2019 0.41 0.37 0.38 53,712 61 140,854
06/10/2019 0.42 0.39 0.41 13,635 28 33,986
29/09/2019 0.43 0.39 0.42 227,510 333 555,129
22/09/2019 0.40 0.38 0.40 91,704 102 236,220
15/09/2019 0.39 0.38 0.38 31,603 62 83,105
08/09/2019 0.38 0.37 0.37 17,193 40 46,450
01/09/2019 0.40 0.37 0.38 140,299 203 365,024
25/08/2019 0.38 0.37 0.38 108,334 129 291,591
18/08/2019 0.40 0.38 0.38 58,712 111 153,033
Download Table