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
15/11/2020 0.56 0.54 0.56 12,915 22 23,242
09/11/2020 0.54 0.52 0.54 12,433 13 23,472
08/11/2020 0.52 0.51 0.52 10,433 8 20,275
05/11/2020 0.51 0.50 0.51 26,781 16 52,777
04/11/2020 0.49 0.49 0.49 551 1 1,125
03/11/2020 0.50 0.49 0.50 2,978 11 6,000
15/10/2020 0.38 0.37 0.38 4,171 8 11,266
14/10/2020 0.37 0.36 0.37 13,770 19 37,350
13/10/2020 0.36 0.36 0.36 1,134 3 3,150
12/10/2020 0.36 0.36 0.36 1,800 2 5,000
11/10/2020 0.36 0.36 0.36 720 1 2,000
07/10/2020 0.36 0.36 0.36 54 1 150
06/10/2020 0.36 0.36 0.36 10,458 10 29,050
05/10/2020 0.36 0.36 0.36 90 2 250
04/10/2020 0.35 0.35 0.35 9,835 10 28,100
01/10/2020 0.35 0.35 0.35 1,050 2 3,000
30/09/2020 0.36 0.35 0.35 5,655 7 16,000
29/09/2020 0.36 0.36 0.36 7,019 10 19,498
28/09/2020 0.37 0.36 0.36 8,289 14 23,020
27/09/2020 0.37 0.36 0.37 2,717 4 7,506
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2009 0.75 0.69 0.75 197,083 244 272,863
05/04/2009 0.74 0.68 0.71 169,006 215 234,051
29/03/2009 0.74 0.66 0.70 197,021 209 283,802
22/03/2009 0.66 0.62 0.66 41,371 76 64,680
15/03/2009 0.70 0.63 0.68 47,412 171 70,920
08/03/2009 0.66 0.60 0.65 41,174 65 66,745
01/03/2009 0.66 0.60 0.64 8,905 49 14,243
22/02/2009 0.66 0.60 0.64 23,048 42 36,224
15/02/2009 0.70 0.62 0.62 22,091 63 32,980
08/02/2009 0.68 0.63 0.66 60,797 101 92,774
01/02/2009 0.72 0.63 0.66 33,156 81 50,985
25/01/2009 0.75 0.66 0.66 172,824 171 238,105
18/01/2009 0.76 0.59 0.76 336,522 297 472,509
11/01/2009 0.62 0.56 0.61 30,282 70 50,908
04/01/2009 0.59 0.53 0.59 49,309 89 86,213
28/12/2008 0.55 0.52 0.55 87,883 51 164,881
21/12/2008 0.55 0.52 0.54 16,413 45 30,963
14/12/2008 0.59 0.55 0.56 9,788 34 17,400
30/11/2008 0.60 0.55 0.57 23,893 95 41,230
23/11/2008 0.57 0.49 0.57 18,984 70 35,952
Download Table