Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 13/05/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions1
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares200
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/EN
Value Traded88

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/06/2021 0.66 0.64 0.66 6,675 9 10,250
16/06/2021 0.64 0.64 0.64 1,280 2 2,000
15/06/2021 0.64 0.63 0.64 2,624 5 4,105
14/06/2021 0.64 0.63 0.63 3,256 7 5,100
13/06/2021 0.63 0.63 0.63 9,420 2 14,953
10/06/2021 0.63 0.63 0.63 315 1 500
09/06/2021 0.64 0.61 0.64 3,365 8 5,442
08/06/2021 0.64 0.63 0.63 4,798 5 7,612
07/06/2021 0.63 0.63 0.63 630 2 1,000
06/06/2021 0.60 0.60 0.60 22 1 37
03/06/2021 0.63 0.63 0.63 158 1 250
02/06/2021 0.65 0.60 0.65 5,400 18 8,478
01/06/2021 0.63 0.60 0.63 9,537 9 15,200
31/05/2021 0.62 0.60 0.62 1,860 6 3,056
27/05/2021 0.63 0.62 0.62 1,093 6 1,750
26/05/2021 0.62 0.62 0.62 4,160 5 6,710
24/05/2021 0.61 0.59 0.60 43,611 15 73,550
20/05/2021 0.59 0.58 0.59 10,430 6 17,790
16/05/2021 0.58 0.56 0.58 12,441 11 21,829
10/05/2021 0.58 0.58 0.58 5,800 7 10,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2014 0.51 0.47 0.48 155,724 112 322,736
13/01/2014 0.48 0.47 0.47 53,671 35 113,728
05/01/2014 0.49 0.47 0.47 57,967 48 122,450
29/12/2013 0.48 0.47 0.48 10,510 11 22,000
22/12/2013 0.48 0.47 0.48 18,388 25 38,309
16/12/2013 0.48 0.47 0.47 406,656 52 855,927
08/12/2013 0.51 0.47 0.47 35,621 42 73,400
01/12/2013 0.50 0.46 0.50 91,100 68 186,211
24/11/2013 0.47 0.45 0.47 3,810 18 8,171
17/11/2013 0.46 0.44 0.46 29,585 9 65,645
10/11/2013 0.44 0.43 0.44 70,883 12 161,100
03/11/2013 0.45 0.44 0.44 13,294 9 29,594
27/10/2013 0.50 0.45 0.46 84,553 43 182,295
20/10/2013 0.46 0.44 0.46 24,233 34 54,205
13/10/2013 0.45 0.45 0.45 450 2 1,000
06/10/2013 0.46 0.43 0.45 2,692 7 6,000
29/09/2013 0.48 0.42 0.48 85,366 73 196,102
22/09/2013 0.45 0.41 0.42 8,443 40 19,910
15/09/2013 0.46 0.44 0.44 5,076 10 11,146
08/09/2013 0.46 0.38 0.44 2,802 19 6,665
Download Table