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
28/12/2021 0.67 0.66 0.67 727 2 1,100
27/12/2021 0.64 0.64 0.64 1,600 3 2,500
26/12/2021 0.64 0.64 0.64 3,840 2 6,000
23/12/2021 0.64 0.64 0.64 960 3 1,500
22/12/2021 0.64 0.64 0.64 170 1 265
21/12/2021 0.65 0.64 0.64 13,192 3 20,300
19/12/2021 0.67 0.65 0.65 57,184 8 85,656
13/12/2021 0.67 0.65 0.67 14,162 6 21,287
12/12/2021 0.66 0.66 0.66 3,960 2 6,000
09/12/2021 0.68 0.65 0.68 1,121 3 1,700
08/12/2021 0.68 0.67 0.68 7,380 4 11,000
07/12/2021 0.67 0.65 0.67 31,530 10 47,969
06/12/2021 0.64 0.64 0.64 4,163 6 6,505
05/12/2021 0.64 0.64 0.64 3,200 1 5,000
02/12/2021 0.64 0.64 0.64 2,560 3 4,000
01/12/2021 0.65 0.63 0.65 4,201 8 6,553
30/11/2021 0.64 0.64 0.64 640 2 1,000
29/11/2021 0.64 0.63 0.64 2,335 5 3,650
28/11/2021 0.64 0.63 0.63 4,150 5 6,500
25/11/2021 0.66 0.65 0.65 8,461 11 12,900
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2013 0.44 0.40 0.40 5,411 21 13,290
25/08/2013 0.46 0.41 0.41 73,626 21 176,842
18/08/2013 0.44 0.42 0.44 84,153 28 199,650
12/08/2013 0.42 0.41 0.42 4,696 17 11,250
04/08/2013 0.43 0.43 0.43 86 2 200
28/07/2013 0.43 0.42 0.42 2,443 11 5,757
Download Table