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
17/04/2022 0.66 0.66 0.66 3,300 1 5,000
14/04/2022 0.67 0.65 0.67 5,538 7 8,351
13/04/2022 0.64 0.58 0.64 9,296 11 15,452
12/04/2022 0.61 0.58 0.61 2,732 8 4,605
11/04/2022 0.59 0.58 0.59 3,512 4 6,020
10/04/2022 0.61 0.61 0.61 3 1 5
06/04/2022 0.59 0.59 0.59 11,822 10 20,037
05/04/2022 0.61 0.61 0.61 9,760 4 16,000
04/04/2022 0.62 0.62 0.62 12,400 4 20,000
03/04/2022 0.67 0.64 0.65 2,600 3 4,000
29/03/2022 0.67 0.64 0.67 5,197 6 8,100
28/03/2022 0.66 0.66 0.66 8,144 6 12,340
27/03/2022 0.69 0.66 0.69 17,339 7 25,780
24/03/2022 0.69 0.67 0.67 23,620 6 35,000
17/03/2022 0.71 0.70 0.70 2,810 3 4,000
16/03/2022 0.72 0.70 0.72 145,952 21 206,960
15/03/2022 0.72 0.71 0.72 3,946 3 5,550
14/03/2022 0.73 0.71 0.71 17,973 14 25,032
13/03/2022 0.74 0.73 0.73 83,230 9 114,000
10/03/2022 0.74 0.72 0.74 3,101 8 4,248
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/02/2015 0.42 0.42 0.42 10,033 18 23,887
08/02/2015 0.43 0.42 0.42 12,071 16 28,650
01/02/2015 0.42 0.41 0.42 11,807 25 28,603
25/01/2015 0.43 0.41 0.42 50,836 36 122,572
18/01/2015 0.43 0.43 0.43 430 2 1,000
04/01/2015 0.45 0.45 0.45 450 1 1,000
28/12/2014 0.43 0.41 0.43 27,975 26 68,053
21/12/2014 0.43 0.41 0.41 2,266 28 5,370
14/12/2014 0.42 0.41 0.41 3,320 17 7,952
07/12/2014 0.42 0.41 0.41 9,852 21 23,700
30/11/2014 0.42 0.41 0.42 4,699 21 11,450
23/11/2014 0.43 0.41 0.43 707 9 1,700
16/11/2014 0.43 0.42 0.43 10,543 4 25,100
09/11/2014 0.46 0.42 0.44 31,283 49 72,700
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
Download Table