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
16/11/2022 0.45 0.45 0.45 315 2 700
15/11/2022 0.45 0.45 0.45 3,636 10 8,080
14/11/2022 0.44 0.44 0.44 1,760 4 4,000
10/11/2022 0.44 0.44 0.44 1,384 6 3,146
09/11/2022 0.44 0.44 0.44 220 2 500
08/11/2022 0.44 0.41 0.44 2,022 9 4,820
07/11/2022 0.42 0.42 0.42 1,168 9 2,781
06/11/2022 0.45 0.44 0.44 78,793 72 178,950
03/11/2022 0.46 0.46 0.46 276 2 600
02/11/2022 0.46 0.46 0.46 4,355 10 9,467
01/11/2022 0.46 0.46 0.46 6,440 5 14,000
31/10/2022 0.46 0.46 0.46 460 1 1,000
30/10/2022 0.48 0.47 0.47 10,221 15 21,737
26/10/2022 0.50 0.49 0.49 268 2 537
25/10/2022 0.50 0.50 0.50 14,400 11 28,800
24/10/2022 0.50 0.50 0.50 1,250 1 2,500
23/10/2022 0.50 0.50 0.50 5,250 4 10,500
20/10/2022 0.50 0.50 0.50 5,825 4 11,650
18/10/2022 0.50 0.50 0.50 5,000 5 10,000
17/10/2022 0.52 0.50 0.50 65 3 126
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2017 0.72 0.71 0.71 144,280 6 202,500
01/10/2017 0.72 0.70 0.72 512,080 5 711,247
24/09/2017 0.73 0.70 0.72 709,636 6 972,123
17/09/2017 0.73 0.71 0.71 120,437 24 167,679
10/09/2017 0.73 0.70 0.73 199,270 42 276,598
05/09/2017 0.72 0.70 0.72 1,059,618 13 1,492,601
27/08/2017 0.72 0.70 0.72 136,286 36 192,175
20/08/2017 0.72 0.70 0.72 57,965 10 82,000
13/08/2017 0.72 0.70 0.72 1,168,090 69 1,645,630
06/08/2017 0.73 0.70 0.72 78,576 59 111,276
30/07/2017 0.72 0.69 0.71 1,132,246 39 1,639,711
23/07/2017 0.71 0.70 0.70 184,760 43 263,160
16/07/2017 0.71 0.70 0.71 31,420 24 44,867
09/07/2017 0.71 0.69 0.70 166,060 93 236,576
02/07/2017 0.71 0.70 0.71 147,388 68 210,017
29/06/2017 0.70 0.69 0.70 56,283 26 80,990
18/06/2017 0.71 0.68 0.70 84,679 100 122,844
11/06/2017 0.70 0.57 0.69 473,153 92 723,697
04/06/2017 0.57 0.54 0.57 69,267 33 123,065
28/05/2017 0.53 0.51 0.53 172,013 12 324,644
Download Table