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 |
---|---|---|---|---|---|---|
11/06/2023 | 0.47 | 0.47 | 0.47 | 5 | 1 | 10 |
08/06/2023 | 0.46 | 0.45 | 0.46 | 2,907 | 6 | 6,320 |
06/06/2023 | 0.44 | 0.44 | 0.44 | 346 | 1 | 787 |
05/06/2023 | 0.45 | 0.45 | 0.45 | 9 | 1 | 20 |
30/05/2023 | 0.45 | 0.45 | 0.45 | 40 | 2 | 88 |
29/05/2023 | 0.45 | 0.45 | 0.45 | 95 | 2 | 210 |
23/05/2023 | 0.44 | 0.44 | 0.44 | 2 | 1 | 5 |
21/05/2023 | 0.45 | 0.45 | 0.45 | 450 | 1 | 1,000 |
17/05/2023 | 0.46 | 0.45 | 0.46 | 910 | 2 | 2,000 |
16/05/2023 | 0.45 | 0.44 | 0.45 | 676 | 4 | 1,512 |
15/05/2023 | 0.43 | 0.43 | 0.43 | 258 | 1 | 601 |
09/05/2023 | 0.43 | 0.42 | 0.42 | 16 | 2 | 37 |
08/05/2023 | 0.43 | 0.42 | 0.43 | 271 | 5 | 636 |
04/05/2023 | 0.42 | 0.42 | 0.42 | 3 | 1 | 7 |
27/04/2023 | 0.42 | 0.42 | 0.42 | 420 | 2 | 1,000 |
26/04/2023 | 0.43 | 0.43 | 0.43 | 344 | 1 | 800 |
20/04/2023 | 0.44 | 0.41 | 0.44 | 6,641 | 10 | 16,190 |
18/04/2023 | 0.42 | 0.42 | 0.42 | 378 | 5 | 900 |
17/04/2023 | 0.43 | 0.43 | 0.43 | 59 | 2 | 137 |
16/04/2023 | 0.45 | 0.43 | 0.45 | 20,410 | 18 | 47,345 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/04/2022 | 0.67 | 0.59 | 0.59 | 36,582 | 21 | 60,037 |
27/03/2022 | 0.69 | 0.64 | 0.67 | 30,680 | 19 | 46,220 |
20/03/2022 | 0.69 | 0.67 | 0.67 | 23,620 | 6 | 35,000 |
13/03/2022 | 0.74 | 0.70 | 0.70 | 253,911 | 50 | 355,542 |
06/03/2022 | 0.76 | 0.70 | 0.74 | 26,253 | 46 | 36,078 |
27/02/2022 | 0.75 | 0.69 | 0.71 | 53,171 | 75 | 74,154 |
20/02/2022 | 0.75 | 0.70 | 0.75 | 214,200 | 180 | 296,456 |
13/02/2022 | 0.77 | 0.69 | 0.74 | 710,159 | 268 | 983,843 |
06/02/2022 | 0.70 | 0.68 | 0.70 | 47,066 | 17 | 68,225 |
30/01/2022 | 0.68 | 0.68 | 0.68 | 8,500 | 2 | 12,500 |
23/01/2022 | 0.69 | 0.66 | 0.66 | 9,184 | 7 | 13,477 |
16/01/2022 | 0.69 | 0.65 | 0.69 | 36,485 | 18 | 55,782 |
09/01/2022 | 0.68 | 0.67 | 0.67 | 34,175 | 3 | 51,000 |
02/01/2022 | 0.69 | 0.66 | 0.68 | 76,783 | 45 | 113,722 |
26/12/2021 | 0.67 | 0.64 | 0.67 | 7,695 | 17 | 11,925 |
19/12/2021 | 0.67 | 0.64 | 0.64 | 71,506 | 15 | 107,721 |
12/12/2021 | 0.67 | 0.65 | 0.67 | 18,122 | 8 | 27,287 |
05/12/2021 | 0.68 | 0.64 | 0.68 | 47,394 | 24 | 72,174 |
28/11/2021 | 0.65 | 0.63 | 0.64 | 13,886 | 23 | 21,703 |
21/11/2021 | 0.70 | 0.65 | 0.65 | 78,780 | 89 | 119,031 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/09/2015 | 0.45 | 0.41 | 0.45 | 44,964 | 19 | 100,188 |
02/08/2015 | 0.47 | 0.43 | 0.47 | 3,210 | 14 | 7,367 |
01/07/2015 | 0.42 | 0.40 | 0.42 | 6,446 | 15 | 15,783 |
01/06/2015 | 0.41 | 0.39 | 0.40 | 15,300 | 26 | 39,024 |
03/05/2015 | 0.40 | 0.39 | 0.39 | 19,221 | 20 | 48,090 |
01/04/2015 | 0.42 | 0.40 | 0.41 | 35,935 | 49 | 88,760 |
01/03/2015 | 0.42 | 0.40 | 0.42 | 94,221 | 59 | 226,794 |
01/02/2015 | 0.43 | 0.41 | 0.42 | 37,178 | 66 | 88,919 |
04/01/2015 | 0.45 | 0.41 | 0.42 | 51,716 | 39 | 124,572 |
01/12/2014 | 0.43 | 0.41 | 0.43 | 48,112 | 113 | 116,525 |
02/11/2014 | 0.46 | 0.41 | 0.43 | 42,663 | 64 | 99,800 |
01/10/2014 | 0.45 | 0.42 | 0.42 | 34,805 | 29 | 81,331 |
01/09/2014 | 0.45 | 0.43 | 0.45 | 29,229 | 37 | 65,269 |
03/08/2014 | 0.46 | 0.43 | 0.45 | 13,006 | 33 | 29,522 |
01/07/2014 | 0.45 | 0.42 | 0.44 | 82,237 | 26 | 187,240 |
01/06/2014 | 0.47 | 0.43 | 0.45 | 70,824 | 54 | 160,439 |
04/05/2014 | 0.47 | 0.44 | 0.45 | 19,221 | 53 | 42,621 |
01/04/2014 | 0.49 | 0.46 | 0.48 | 122,727 | 93 | 262,278 |
02/03/2014 | 0.51 | 0.48 | 0.48 | 108,618 | 93 | 219,848 |
02/02/2014 | 0.56 | 0.48 | 0.51 | 165,602 | 184 | 318,732 |