Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 15/06/2026
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions2
SectorDiversified Financial Services
Low Price0.72
Opening Price0.72
No. of Shares717
Div4.17
Change0.00
Closing Price0.72
Average Price0.72
P/E7.89
Value Traded516

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2023 0.47 0.47 0.47 5,029 7 10,700
17/01/2023 0.47 0.47 0.47 870 3 1,850
16/01/2023 0.48 0.48 0.48 1,440 2 3,000
15/01/2023 0.48 0.48 0.48 3,360 4 7,000
12/01/2023 0.49 0.49 0.49 735 1 1,500
11/01/2023 0.49 0.49 0.49 6,027 7 12,300
09/01/2023 0.51 0.51 0.51 510 1 1,000
08/01/2023 0.49 0.49 0.49 1,617 4 3,300
05/01/2023 0.51 0.51 0.51 2,040 1 4,000
04/01/2023 0.50 0.49 0.50 1,490 6 3,000
03/01/2023 0.49 0.48 0.49 970 2 2,000
02/01/2023 0.47 0.47 0.47 165 2 350
26/12/2022 0.45 0.45 0.45 90 1 200
22/12/2022 0.47 0.47 0.47 235 1 500
20/12/2022 0.47 0.45 0.45 2,487 3 5,305
18/12/2022 0.46 0.46 0.46 2 1 5
15/12/2022 0.47 0.46 0.47 14,814 7 32,200
14/12/2022 0.45 0.45 0.45 5,625 4 12,500
13/12/2022 0.46 0.46 0.46 83 1 181
11/12/2022 0.48 0.47 0.48 142 2 300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
21/05/2017 0.53 0.51 0.52 39,290 11 75,551
14/05/2017 0.53 0.50 0.53 117,835 17 228,772
07/05/2017 0.51 0.50 0.50 19,407 19 38,200
01/05/2017 0.51 0.50 0.50 11,338 10 22,450
23/04/2017 0.51 0.50 0.50 582,798 14 1,143,462
16/04/2017 0.51 0.49 0.50 291,939 22 583,860
Download Table