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
09/02/2022 0.68 0.68 0.68 272 2 400
08/02/2022 0.69 0.69 0.69 41,400 3 60,000
07/02/2022 0.68 0.68 0.68 170 2 250
06/02/2022 0.68 0.68 0.68 510 2 750
02/02/2022 0.68 0.68 0.68 102 1 150
30/01/2022 0.68 0.68 0.68 8,398 1 12,350
25/01/2022 0.66 0.66 0.66 336 1 509
24/01/2022 0.69 0.67 0.67 4,730 2 7,000
23/01/2022 0.69 0.69 0.69 4,118 4 5,968
20/01/2022 0.69 0.68 0.69 1,212 6 1,782
19/01/2022 0.68 0.65 0.68 32,926 7 50,450
18/01/2022 0.67 0.66 0.66 2,313 4 3,500
16/01/2022 0.68 0.68 0.68 34 1 50
12/01/2022 0.68 0.67 0.67 34,175 3 51,000
06/01/2022 0.68 0.68 0.68 680 1 1,000
05/01/2022 0.66 0.66 0.66 825 2 1,250
04/01/2022 0.68 0.68 0.68 8,024 10 11,800
02/01/2022 0.69 0.67 0.69 67,254 32 99,672
30/12/2021 0.67 0.65 0.67 540 4 825
29/12/2021 0.66 0.65 0.66 988 6 1,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/04/2014 0.48 0.46 0.48 29,515 22 63,200
20/04/2014 0.48 0.47 0.48 5,222 3 11,100
13/04/2014 0.49 0.46 0.49 59,941 27 128,529
06/04/2014 0.49 0.46 0.48 21,930 28 46,700
30/03/2014 0.49 0.48 0.48 16,325 16 33,594
23/03/2014 0.51 0.48 0.49 29,162 33 58,700
16/03/2014 0.50 0.48 0.49 24,328 17 50,011
09/03/2014 0.51 0.48 0.48 19,760 24 40,172
02/03/2014 0.51 0.49 0.50 25,162 16 50,120
23/02/2014 0.52 0.50 0.51 31,912 36 63,049
16/02/2014 0.52 0.48 0.51 30,929 31 61,518
09/02/2014 0.53 0.49 0.51 5,928 9 11,790
02/02/2014 0.56 0.51 0.52 96,833 108 182,375
26/01/2014 0.57 0.48 0.55 311,399 323 595,067
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
Download Table