SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 26/03/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions3
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares650
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded286
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2023 | 0.44 | 0.44 | 0.44 | 2,398 | 6 | 5,450 |
31/10/2023 | 0.44 | 0.44 | 0.44 | 352 | 3 | 800 |
30/10/2023 | 0.44 | 0.44 | 0.44 | 13,288 | 10 | 30,200 |
29/10/2023 | 0.44 | 0.44 | 0.44 | 1,374 | 3 | 3,123 |
26/10/2023 | 0.44 | 0.44 | 0.44 | 22,992 | 36 | 52,255 |
24/10/2023 | 0.44 | 0.44 | 0.44 | 121 | 3 | 274 |
23/10/2023 | 0.43 | 0.43 | 0.43 | 6 | 1 | 15 |
22/10/2023 | 0.43 | 0.43 | 0.43 | 161 | 2 | 375 |
18/10/2023 | 0.44 | 0.44 | 0.44 | 2,200 | 1 | 5,000 |
16/10/2023 | 0.44 | 0.44 | 0.44 | 3,192 | 7 | 7,254 |
15/10/2023 | 0.44 | 0.44 | 0.44 | 2,992 | 2 | 6,800 |
11/10/2023 | 0.43 | 0.43 | 0.43 | 1,716 | 3 | 3,990 |
05/10/2023 | 0.43 | 0.43 | 0.43 | 21 | 1 | 49 |
04/10/2023 | 0.43 | 0.43 | 0.43 | 1,720 | 2 | 4,000 |
02/10/2023 | 0.43 | 0.43 | 0.43 | 859 | 2 | 1,997 |
01/10/2023 | 0.44 | 0.43 | 0.44 | 8,854 | 4 | 20,590 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/06/2023 | 0.46 | 0.44 | 0.46 | 3,262 | 8 | 7,127 |
28/05/2023 | 0.45 | 0.45 | 0.45 | 134 | 4 | 298 |
21/05/2023 | 0.45 | 0.44 | 0.44 | 452 | 2 | 1,005 |
14/05/2023 | 0.46 | 0.43 | 0.46 | 1,845 | 7 | 4,113 |
07/05/2023 | 0.43 | 0.42 | 0.42 | 287 | 7 | 673 |
01/05/2023 | 0.42 | 0.42 | 0.42 | 3 | 1 | 7 |
25/04/2023 | 0.43 | 0.42 | 0.42 | 764 | 3 | 1,800 |
16/04/2023 | 0.45 | 0.41 | 0.44 | 27,488 | 35 | 64,572 |
09/04/2023 | 0.44 | 0.42 | 0.44 | 3,854 | 7 | 9,138 |
02/04/2023 | 0.42 | 0.41 | 0.42 | 10,084 | 21 | 24,009 |
26/03/2023 | 0.45 | 0.40 | 0.42 | 20,769 | 17 | 50,187 |
19/03/2023 | 0.45 | 0.41 | 0.41 | 40,115 | 71 | 93,286 |
12/03/2023 | 0.47 | 0.43 | 0.43 | 26,012 | 22 | 57,544 |
05/03/2023 | 0.49 | 0.47 | 0.48 | 8,440 | 9 | 17,656 |
26/02/2023 | 0.48 | 0.48 | 0.48 | 1,443 | 5 | 3,007 |
19/02/2023 | 0.50 | 0.48 | 0.48 | 12,248 | 24 | 25,015 |
12/02/2023 | 0.49 | 0.48 | 0.48 | 23,601 | 16 | 48,378 |
05/02/2023 | 0.50 | 0.49 | 0.49 | 747 | 3 | 1,515 |
29/01/2023 | 0.50 | 0.48 | 0.50 | 18,226 | 11 | 37,786 |
22/01/2023 | 0.52 | 0.47 | 0.52 | 4,043 | 12 | 8,049 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2020 | 0.38 | 0.35 | 0.38 | 43,082 | 58 | 119,316 |
01/09/2020 | 0.39 | 0.34 | 0.35 | 480,321 | 556 | 1,315,588 |
04/08/2020 | 0.34 | 0.31 | 0.33 | 81,963 | 100 | 252,139 |
01/07/2020 | 0.34 | 0.32 | 0.33 | 203,645 | 252 | 629,311 |
01/06/2020 | 0.36 | 0.32 | 0.33 | 466,700 | 490 | 1,377,360 |
10/05/2020 | 0.37 | 0.32 | 0.32 | 84,313 | 71 | 260,353 |
01/03/2020 | 0.43 | 0.37 | 0.38 | 139,408 | 184 | 348,132 |
02/02/2020 | 0.51 | 0.39 | 0.42 | 683,880 | 888 | 1,598,442 |
02/01/2020 | 0.58 | 0.48 | 0.48 | 831,002 | 566 | 1,550,364 |
01/12/2019 | 0.59 | 0.40 | 0.50 | 1,177,117 | 1,053 | 2,227,837 |
03/11/2019 | 0.48 | 0.38 | 0.43 | 546,554 | 817 | 1,254,317 |
01/10/2019 | 0.42 | 0.37 | 0.38 | 183,648 | 281 | 462,792 |
01/09/2019 | 0.43 | 0.37 | 0.41 | 414,533 | 607 | 1,057,441 |
01/08/2019 | 0.43 | 0.37 | 0.38 | 436,340 | 459 | 1,146,209 |
01/07/2019 | 0.49 | 0.40 | 0.42 | 361,983 | 563 | 815,401 |
02/06/2019 | 0.45 | 0.35 | 0.41 | 231,221 | 378 | 579,341 |
01/05/2019 | 0.36 | 0.35 | 0.36 | 46,322 | 81 | 132,205 |
01/04/2019 | 0.44 | 0.35 | 0.36 | 208,427 | 301 | 546,255 |
03/03/2019 | 0.42 | 0.36 | 0.38 | 65,672 | 155 | 172,199 |
03/02/2019 | 0.37 | 0.34 | 0.35 | 94,239 | 161 | 272,161 |