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
24/09/2020 0.36 0.36 0.36 1,080 5 3,000
23/09/2020 0.37 0.36 0.37 9,246 24 25,675
21/09/2020 0.37 0.37 0.37 6,734 18 18,200
20/09/2020 0.37 0.36 0.37 4,054 12 11,250
17/09/2020 0.36 0.35 0.36 9,314 28 26,150
16/09/2020 0.36 0.35 0.36 37 2 105
15/09/2020 0.36 0.36 0.36 16,360 18 45,445
14/09/2020 0.37 0.37 0.37 3,700 5 10,000
13/09/2020 0.39 0.38 0.38 9,598 9 25,205
10/09/2020 0.38 0.36 0.38 97,150 57 256,325
09/09/2020 0.37 0.35 0.37 20,699 47 57,400
08/09/2020 0.37 0.36 0.36 40,214 46 111,705
07/09/2020 0.38 0.36 0.37 113,994 123 304,894
06/09/2020 0.37 0.36 0.37 17,076 29 46,640
03/09/2020 0.36 0.35 0.36 33,750 38 95,700
02/09/2020 0.35 0.34 0.35 73,568 59 211,670
01/09/2020 0.34 0.34 0.34 68 1 200
31/08/2020 0.33 0.33 0.33 8,382 4 25,400
30/08/2020 0.33 0.33 0.33 6,930 4 21,000
27/08/2020 0.34 0.33 0.34 2,287 7 6,925
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/11/2008 0.62 0.54 0.55 117,692 140 204,062
09/11/2008 0.72 0.59 0.59 34,810 93 53,393
02/11/2008 0.83 0.72 0.74 224,077 219 298,793
26/10/2008 0.78 0.67 0.78 38,004 111 51,936
19/10/2008 0.88 0.75 0.76 295,045 198 363,981
12/10/2008 0.99 0.84 0.89 156,217 112 171,371
05/10/2008 1.00 0.85 0.92 80,415 148 86,271
28/09/2008 1.05 1.00 1.03 16,977 26 16,508
21/09/2008 1.08 1.00 1.00 23,016 79 22,306
14/09/2008 1.07 0.97 1.04 28,417 70 27,971
07/09/2008 1.11 1.01 1.01 30,573 103 29,084
31/08/2008 1.15 1.08 1.10 14,836 55 13,447
24/08/2008 1.15 1.09 1.13 87,227 70 78,179
17/08/2008 1.16 1.09 1.09 150,255 134 134,203
10/08/2008 1.20 1.14 1.14 62,329 133 53,247
03/08/2008 1.26 1.17 1.19 298,164 271 244,753
27/07/2008 1.25 1.17 1.21 91,306 145 75,371
20/07/2008 1.31 1.19 1.27 246,760 304 199,054
13/07/2008 1.33 1.24 1.26 149,923 272 116,595
06/07/2008 1.38 1.26 1.29 257,478 351 195,577
Download Table