Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions1
SectorDiversified Financial Services
Low Price0.44
Opening Price0.44
No. of Shares5,000
Div0.00
Change0.00
Closing Price0.44
Average Price0.44
P/E61.92
Value Traded2,200

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/12/2020 0.60 0.58 0.59 15,310 14 26,084
13/12/2020 0.60 0.59 0.60 6,183 11 10,450
10/12/2020 0.59 0.58 0.59 3,846 12 6,594
09/12/2020 0.58 0.57 0.57 8,930 13 15,500
08/12/2020 0.59 0.58 0.59 20,091 13 34,456
07/12/2020 0.61 0.59 0.60 26,718 26 44,748
06/12/2020 0.62 0.60 0.60 41,064 35 67,700
03/12/2020 0.65 0.61 0.63 58,533 67 93,865
02/12/2020 0.63 0.59 0.63 106,666 107 173,300
01/12/2020 0.60 0.56 0.60 61,787 77 104,310
30/11/2020 0.58 0.56 0.58 10,385 16 18,375
29/11/2020 0.57 0.56 0.57 63,064 19 112,550
26/11/2020 0.55 0.53 0.55 21,829 34 39,928
25/11/2020 0.54 0.52 0.53 9,180 24 17,250
24/11/2020 0.53 0.50 0.53 8,970 17 17,500
23/11/2020 0.51 0.51 0.51 6,401 15 12,550
22/11/2020 0.53 0.49 0.52 5,642 12 11,275
19/11/2020 0.53 0.51 0.51 2,796 9 5,450
18/11/2020 0.53 0.53 0.53 1,834 4 3,461
17/11/2020 0.57 0.55 0.55 2,220 6 4,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/01/2012 0.50 0.48 0.48 1,048 11 2,148
15/01/2012 0.51 0.48 0.48 4,279 20 8,795
08/01/2012 0.50 0.47 0.48 2,752 17 5,640
02/01/2012 0.54 0.50 0.52 1,377 5 2,705
26/12/2011 0.53 0.50 0.53 11,692 22 23,000
18/12/2011 0.52 0.49 0.52 13,506 18 26,560
11/12/2011 0.51 0.50 0.50 7,230 13 14,230
04/12/2011 0.52 0.50 0.52 22,370 21 43,961
27/11/2011 0.52 0.50 0.51 45,724 28 89,950
20/11/2011 0.51 0.50 0.51 28,943 32 57,181
13/11/2011 0.50 0.50 0.50 25,200 37 50,400
30/10/2011 0.51 0.49 0.49 7,116 16 14,090
23/10/2011 0.50 0.49 0.49 13,433 27 26,926
16/10/2011 0.51 0.49 0.49 12,360 15 25,010
09/10/2011 0.51 0.49 0.50 39,766 23 79,500
02/10/2011 0.50 0.48 0.50 45,643 59 93,580
25/09/2011 0.51 0.49 0.50 61,616 39 124,250
18/09/2011 0.51 0.49 0.49 92,969 27 188,900
11/09/2011 0.50 0.48 0.49 35,463 36 72,211
04/09/2011 0.50 0.46 0.48 42,571 42 89,987
Download Table