Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 01/05/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions2
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares340
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/EN
Value Traded150

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/02/2021 0.55 0.55 0.55 403 2 733
24/02/2021 0.57 0.55 0.55 1,817 3 3,275
23/02/2021 0.57 0.57 0.57 4,275 1 7,500
22/02/2021 0.57 0.57 0.57 2,850 4 5,000
21/02/2021 0.57 0.54 0.57 3,924 3 7,200
17/02/2021 0.56 0.55 0.55 3,744 7 6,775
16/02/2021 0.57 0.55 0.57 6,766 7 12,042
15/02/2021 0.56 0.55 0.55 3,119 4 5,609
14/02/2021 0.57 0.57 0.57 1,746 4 3,064
11/02/2021 0.57 0.56 0.56 759 3 1,345
10/02/2021 0.57 0.57 0.57 573 2 1,005
09/02/2021 0.58 0.57 0.57 5,595 10 9,750
07/02/2021 0.58 0.58 0.58 154 1 266
04/02/2021 0.58 0.58 0.58 433 1 747
28/01/2021 0.59 0.58 0.59 4,847 7 8,323
26/01/2021 0.58 0.57 0.58 2,768 6 4,827
25/01/2021 0.56 0.56 0.56 560 1 1,000
21/01/2021 0.58 0.57 0.57 68,260 5 118,000
20/01/2021 0.58 0.58 0.58 3,495 5 6,025
19/01/2021 0.58 0.58 0.58 60 1 103
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/11/2012 0.48 0.44 0.46 2,034 8 4,525
04/11/2012 0.46 0.44 0.46 3,547 15 7,750
30/10/2012 0.46 0.40 0.46 6,767 21 15,920
21/10/2012 0.42 0.39 0.41 81 4 200
14/10/2012 0.41 0.39 0.41 520 17 1,270
07/10/2012 0.40 0.39 0.39 739 9 1,860
30/09/2012 0.42 0.40 0.40 915 8 2,207
23/09/2012 0.41 0.40 0.40 2,338 13 5,845
16/09/2012 0.40 0.38 0.40 1,216 17 3,104
09/09/2012 0.41 0.38 0.38 17,814 34 46,472
02/09/2012 0.42 0.39 0.40 6,625 17 16,565
26/08/2012 0.43 0.40 0.41 912 16 2,216
22/08/2012 0.43 0.43 0.43 43 1 100
12/08/2012 0.44 0.41 0.41 16,287 35 39,199
05/08/2012 0.46 0.44 0.44 1,992 12 4,431
29/07/2012 0.48 0.45 0.45 36,967 25 78,650
22/07/2012 0.50 0.48 0.50 6,347 16 13,223
15/07/2012 0.49 0.47 0.48 9,578 15 19,864
08/07/2012 0.50 0.47 0.49 584 11 1,205
01/07/2012 0.49 0.46 0.46 1,011 6 2,110
Download Table