Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 19/05/2024
MarketSecond
High Price0.43
Last Closing0.44
No. of Transactions1
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares3
Div0.00
Change-0.01
Closing Price0.43
Average Price0.43
P/EN
Value Traded1

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/08/2021 0.63 0.62 0.63 62 2 100
26/08/2021 0.61 0.60 0.61 23 3 38
25/08/2021 0.61 0.60 0.60 2,105 2 3,500
24/08/2021 0.63 0.62 0.63 21,763 5 35,100
23/08/2021 0.62 0.62 0.62 252 1 406
19/08/2021 0.64 0.60 0.64 109 2 175
18/08/2021 0.62 0.62 0.62 37,200 6 60,000
15/08/2021 0.64 0.62 0.62 1,924 3 3,100
12/08/2021 0.65 0.65 0.65 65 1 100
11/08/2021 0.62 0.62 0.62 1,240 1 2,000
09/08/2021 0.65 0.63 0.65 809 4 1,278
08/08/2021 0.62 0.62 0.62 5,270 3 8,500
05/08/2021 0.66 0.63 0.65 4,215 8 6,600
04/08/2021 0.65 0.65 0.65 325 1 500
03/08/2021 0.65 0.65 0.65 3,250 1 5,000
02/08/2021 0.64 0.64 0.64 2,752 2 4,300
01/08/2021 0.67 0.67 0.67 6,901 2 10,300
29/07/2021 0.70 0.67 0.70 3,230 5 4,800
28/07/2021 0.70 0.68 0.68 2,570 4 3,750
27/07/2021 0.69 0.68 0.69 2,050 2 3,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/11/2014 0.44 0.43 0.44 130 2 300
26/10/2014 0.42 0.42 0.42 21,126 13 50,300
19/10/2014 0.43 0.42 0.42 3,953 9 9,381
12/10/2014 0.45 0.45 0.45 9,090 2 20,200
08/10/2014 0.44 0.43 0.44 636 5 1,450
28/09/2014 0.45 0.45 0.45 9,000 4 20,000
21/09/2014 0.45 0.43 0.45 2,845 15 6,570
14/09/2014 0.44 0.44 0.44 576 6 1,310
07/09/2014 0.45 0.44 0.45 16,313 7 36,264
31/08/2014 0.46 0.44 0.44 861 13 1,936
24/08/2014 0.45 0.44 0.45 4,150 7 9,430
17/08/2014 0.46 0.44 0.44 1,184 11 2,681
10/08/2014 0.46 0.44 0.46 6,583 3 14,950
03/08/2014 0.45 0.43 0.45 723 4 1,650
27/07/2014 0.44 0.44 0.44 128 1 290
20/07/2014 0.45 0.42 0.44 6,533 10 14,850
13/07/2014 0.45 0.43 0.43 6,628 10 15,400
06/07/2014 0.45 0.44 0.44 68,949 5 156,700
22/06/2014 0.45 0.43 0.45 41,375 17 94,503
15/06/2014 0.44 0.44 0.44 6,176 4 14,036
Download Table