SABAEK INVEST COMPANY P.L.C Historical
Performance Indicators 26/03/2024
MarketSecond
High Price0.44
Last Closing0.43
No. of Transactions3
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares650
Div0.00
Change0.01
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded286
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/09/2023 | 0.44 | 0.44 | 0.44 | 137 | 2 | 312 |
07/09/2023 | 0.46 | 0.44 | 0.45 | 10,810 | 11 | 24,000 |
06/09/2023 | 0.44 | 0.44 | 0.44 | 29,697 | 44 | 67,493 |
04/09/2023 | 0.44 | 0.43 | 0.43 | 1,190 | 9 | 2,759 |
31/08/2023 | 0.43 | 0.42 | 0.42 | 70 | 2 | 164 |
29/08/2023 | 0.44 | 0.43 | 0.43 | 2,634 | 9 | 6,110 |
28/08/2023 | 0.45 | 0.44 | 0.44 | 238 | 3 | 530 |
27/08/2023 | 0.45 | 0.45 | 0.45 | 461 | 7 | 1,024 |
24/08/2023 | 0.44 | 0.42 | 0.44 | 17,586 | 17 | 41,113 |
21/08/2023 | 0.42 | 0.40 | 0.42 | 5,015 | 8 | 12,400 |
20/08/2023 | 0.42 | 0.42 | 0.42 | 375 | 1 | 893 |
17/08/2023 | 0.42 | 0.42 | 0.42 | 420 | 1 | 1,000 |
16/08/2023 | 0.42 | 0.42 | 0.42 | 3 | 1 | 7 |
15/08/2023 | 0.42 | 0.42 | 0.42 | 840 | 2 | 2,000 |
14/08/2023 | 0.42 | 0.42 | 0.42 | 5,250 | 10 | 12,500 |
13/08/2023 | 0.43 | 0.43 | 0.43 | 3 | 1 | 7 |
10/08/2023 | 0.42 | 0.42 | 0.42 | 2 | 1 | 5 |
08/08/2023 | 0.44 | 0.43 | 0.44 | 948 | 5 | 2,200 |
07/08/2023 | 0.42 | 0.42 | 0.42 | 37 | 1 | 88 |
06/08/2023 | 0.43 | 0.42 | 0.42 | 27,410 | 36 | 65,191 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/01/2023 | 0.51 | 0.49 | 0.49 | 8,889 | 13 | 18,100 |
02/01/2023 | 0.51 | 0.47 | 0.51 | 4,664 | 11 | 9,350 |
26/12/2022 | 0.45 | 0.45 | 0.45 | 90 | 1 | 200 |
18/12/2022 | 0.47 | 0.45 | 0.47 | 2,725 | 5 | 5,810 |
11/12/2022 | 0.48 | 0.45 | 0.47 | 20,664 | 14 | 45,181 |
04/12/2022 | 0.48 | 0.44 | 0.48 | 15,709 | 38 | 34,850 |
27/11/2022 | 0.44 | 0.44 | 0.44 | 18,518 | 23 | 42,086 |
20/11/2022 | 0.46 | 0.44 | 0.44 | 9,705 | 12 | 22,010 |
13/11/2022 | 0.45 | 0.44 | 0.45 | 6,596 | 18 | 14,780 |
06/11/2022 | 0.45 | 0.41 | 0.44 | 83,587 | 98 | 190,197 |
30/10/2022 | 0.48 | 0.46 | 0.46 | 21,752 | 33 | 46,804 |
23/10/2022 | 0.50 | 0.49 | 0.49 | 21,168 | 18 | 42,337 |
16/10/2022 | 0.52 | 0.50 | 0.50 | 10,890 | 12 | 21,776 |
09/10/2022 | 0.51 | 0.50 | 0.50 | 6,227 | 16 | 12,451 |
02/10/2022 | 0.51 | 0.48 | 0.50 | 33,609 | 27 | 67,885 |
25/09/2022 | 0.51 | 0.49 | 0.50 | 8,954 | 14 | 17,865 |
18/09/2022 | 0.55 | 0.51 | 0.51 | 29,920 | 44 | 58,410 |
11/09/2022 | 0.54 | 0.52 | 0.53 | 32,235 | 35 | 61,550 |
04/09/2022 | 0.56 | 0.53 | 0.55 | 28,188 | 28 | 51,880 |
28/08/2022 | 0.58 | 0.56 | 0.56 | 4,008 | 21 | 7,039 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2019 | 0.39 | 0.35 | 0.37 | 242,751 | 179 | 660,532 |
02/12/2018 | 0.40 | 0.34 | 0.37 | 348,857 | 315 | 928,345 |
01/11/2018 | 0.57 | 0.38 | 0.38 | 449,571 | 381 | 916,086 |
01/10/2018 | 0.65 | 0.54 | 0.55 | 2,020,818 | 752 | 3,297,620 |
02/09/2018 | 0.65 | 0.60 | 0.64 | 537,384 | 68 | 860,550 |
01/08/2018 | 0.65 | 0.61 | 0.65 | 231,444 | 15 | 362,600 |
01/07/2018 | 0.65 | 0.62 | 0.65 | 98,516 | 26 | 154,435 |
03/06/2018 | 0.68 | 0.65 | 0.66 | 801,927 | 31 | 1,212,835 |
02/05/2018 | 0.68 | 0.62 | 0.68 | 1,766,468 | 40 | 2,723,713 |
01/04/2018 | 0.69 | 0.62 | 0.65 | 827,661 | 41 | 1,273,350 |
01/03/2018 | 0.70 | 0.65 | 0.69 | 1,817,315 | 46 | 2,604,670 |
01/02/2018 | 0.70 | 0.67 | 0.70 | 1,601,832 | 41 | 2,298,070 |
02/01/2018 | 0.71 | 0.64 | 0.70 | 1,700,284 | 38 | 2,507,800 |
03/12/2017 | 0.71 | 0.67 | 0.68 | 1,252,728 | 56 | 1,841,650 |
01/11/2017 | 0.71 | 0.68 | 0.71 | 1,294,817 | 78 | 1,833,836 |
01/10/2017 | 0.72 | 0.68 | 0.71 | 1,801,336 | 65 | 2,545,902 |
05/09/2017 | 0.73 | 0.70 | 0.72 | 2,088,960 | 85 | 2,909,001 |
01/08/2017 | 0.73 | 0.69 | 0.72 | 2,558,464 | 209 | 3,649,792 |
02/07/2017 | 0.71 | 0.69 | 0.70 | 544,328 | 232 | 775,620 |
01/06/2017 | 0.71 | 0.54 | 0.70 | 683,383 | 251 | 1,050,596 |