Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 10/06/2026
MarketSecond
High Price0.71
Last Closing0.71
No. of Transactions2
SectorDiversified Financial Services
Low Price0.71
Opening Price0.71
No. of Shares305
Div4.23
Change0.00
Closing Price0.71
Average Price0.71
P/E7.78
Value Traded217

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/05/2022 0.64 0.60 0.62 15,178 13 24,850
12/05/2022 0.63 0.61 0.63 2,493 7 4,004
11/05/2022 0.64 0.64 0.64 5,760 12 9,000
10/05/2022 0.64 0.64 0.64 826 5 1,290
08/05/2022 0.65 0.64 0.65 7,050 3 11,000
28/04/2022 0.64 0.62 0.64 19,292 12 30,789
27/04/2022 0.63 0.61 0.61 5,295 9 8,660
26/04/2022 0.63 0.63 0.63 158 1 250
24/04/2022 0.63 0.63 0.63 2,205 2 3,500
21/04/2022 0.65 0.64 0.65 2,250 5 3,515
20/04/2022 0.64 0.63 0.64 3,529 6 5,600
19/04/2022 0.66 0.64 0.66 4,190 6 6,500
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/06/2014 0.45 0.45 0.45 7,245 7 16,100
01/06/2014 0.47 0.44 0.46 16,028 26 35,800
26/05/2014 0.46 0.44 0.45 249 4 550
18/05/2014 0.46 0.44 0.46 3,815 14 8,471
11/05/2014 0.47 0.44 0.46 2,473 9 5,600
04/05/2014 0.47 0.45 0.45 12,685 26 28,000
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
Download Table