Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 01/07/2026
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions4
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares3,500
Div4.17
Change0.00
Closing Price0.72
Average Price0.72
P/E7.89
Value Traded2,520

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/08/2023 0.42 0.42 0.42 37 1 88
06/08/2023 0.43 0.42 0.42 27,410 36 65,191
03/08/2023 0.44 0.42 0.42 101 3 236
02/08/2023 0.43 0.43 0.43 2,150 1 5,000
01/08/2023 0.42 0.42 0.42 5 1 12
27/07/2023 0.43 0.43 0.43 8,081 12 18,793
24/07/2023 0.44 0.44 0.44 20,249 17 46,020
20/07/2023 0.45 0.45 0.45 1,125 6 2,500
18/07/2023 0.46 0.45 0.45 2,730 3 6,000
17/07/2023 0.46 0.46 0.46 506 2 1,100
16/07/2023 0.46 0.46 0.46 19,458 6 42,300
13/07/2023 0.47 0.47 0.47 2,350 1 5,000
10/07/2023 0.47 0.47 0.47 1,457 6 3,100
04/07/2023 0.49 0.49 0.49 490 1 1,000
02/07/2023 0.47 0.47 0.47 474 8 1,008
26/06/2023 0.50 0.49 0.49 1,660 4 3,350
25/06/2023 0.48 0.45 0.48 239 4 511
22/06/2023 0.46 0.44 0.46 10,222 19 22,657
21/06/2023 0.44 0.44 0.44 440 1 1,000
19/06/2023 0.44 0.44 0.44 3,608 8 8,200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/04/2019 0.40 0.36 0.37 103,011 116 276,960
14/04/2019 0.44 0.40 0.40 40,063 93 96,003
07/04/2019 0.40 0.37 0.40 12,342 47 31,935
31/03/2019 0.39 0.37 0.38 43,128 30 113,805
24/03/2019 0.39 0.38 0.38 24,502 29 64,460
17/03/2019 0.40 0.38 0.39 11,479 34 29,900
10/03/2019 0.42 0.38 0.39 12,240 47 31,800
03/03/2019 0.40 0.36 0.40 16,931 42 44,639
24/02/2019 0.36 0.35 0.35 23,671 50 67,571
17/02/2019 0.36 0.34 0.36 50,274 66 147,074
10/02/2019 0.36 0.35 0.35 11,000 26 31,314
03/02/2019 0.37 0.35 0.37 9,294 19 26,202
27/01/2019 0.37 0.36 0.37 41,312 41 114,750
20/01/2019 0.38 0.36 0.37 130,318 6 352,479
13/01/2019 0.38 0.35 0.38 29,049 51 80,286
06/01/2019 0.39 0.37 0.37 21,226 45 56,996
30/12/2018 0.39 0.34 0.39 42,027 74 115,591
23/12/2018 0.37 0.35 0.35 23,971 51 66,780
16/12/2018 0.38 0.36 0.37 71,602 47 197,545
09/12/2018 0.39 0.37 0.38 22,058 33 58,540
Download Table