Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.64
Last Closing0.66
No. of Transactions2
SectorDiversified Financial Services
Low Price0.64
Opening Price0.64
No. of Shares4,500
Div0.00
Change-0.02
Closing Price0.64
Average Price0.64
P/E13.24
Value Traded2,880

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2025 0.64 0.64 0.64 2,880 2 4,500
20/10/2025 0.67 0.65 0.66 4,198 10 6,275
19/10/2025 0.64 0.60 0.64 8,640 20 13,851
16/10/2025 0.63 0.61 0.61 1,299 6 2,110
15/10/2025 0.62 0.61 0.62 1,576 7 2,575
14/10/2025 0.61 0.61 0.61 610 1 1,000
13/10/2025 0.61 0.61 0.61 3,050 8 5,000
07/10/2025 0.61 0.60 0.61 183 2 300
06/10/2025 0.59 0.59 0.59 666 2 1,129
29/09/2025 0.58 0.58 0.58 26 1 45
22/09/2025 0.57 0.57 0.57 2,274 10 3,989
21/09/2025 0.57 0.57 0.57 21 2 37
11/09/2025 0.59 0.57 0.59 213 3 367
10/09/2025 0.59 0.59 0.59 61 1 104
01/09/2025 0.59 0.59 0.59 25 2 42
31/08/2025 0.57 0.57 0.57 21 1 37
19/08/2025 0.58 0.58 0.58 267 2 460
17/08/2025 0.58 0.58 0.58 2,726 8 4,700
13/08/2025 0.61 0.58 0.61 317 5 540
12/08/2025 0.59 0.59 0.59 295 1 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/10/2025 0.63 0.61 0.61 6,535 22 10,685
05/10/2025 0.61 0.59 0.61 849 4 1,429
28/09/2025 0.58 0.58 0.58 26 1 45
21/09/2025 0.57 0.57 0.57 2,295 12 4,026
07/09/2025 0.59 0.57 0.59 274 4 471
31/08/2025 0.59 0.57 0.59 46 3 79
17/08/2025 0.58 0.58 0.58 2,993 10 5,160
10/08/2025 0.62 0.58 0.61 879 7 1,470
03/08/2025 0.62 0.59 0.62 1,667 10 2,716
27/07/2025 0.62 0.59 0.62 5,739 10 9,279
20/07/2025 0.60 0.54 0.60 3,318 14 5,737
13/07/2025 0.57 0.54 0.54 2,767 5 4,936
06/07/2025 0.59 0.55 0.57 10,575 20 18,475
29/06/2025 0.59 0.53 0.57 22,385 16 40,032
22/06/2025 0.53 0.52 0.53 4,043 5 7,717
15/06/2025 0.51 0.48 0.51 3,173 7 6,251
01/06/2025 0.48 0.48 0.48 480 2 1,000
18/05/2025 0.48 0.48 0.48 55,116 2 114,824
11/05/2025 0.49 0.47 0.47 1,924 3 4,030
04/05/2025 0.50 0.48 0.50 922 9 1,853
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2025 0.59 0.57 0.58 2,620 19 4,584
03/08/2025 0.62 0.57 0.57 5,560 28 9,383
01/07/2025 0.62 0.53 0.62 44,783 64 78,457
01/06/2025 0.55 0.48 0.55 7,697 15 14,970
04/05/2025 0.50 0.47 0.48 57,961 14 120,707
03/04/2025 0.46 0.44 0.46 3,521 8 7,868
02/03/2025 0.46 0.45 0.46 1,397 4 3,037
02/02/2025 0.50 0.45 0.45 95,379 39 206,095
02/01/2025 0.49 0.45 0.49 3,153 16 6,754
01/12/2024 0.49 0.44 0.49 30,344 15 65,382
03/11/2024 0.45 0.44 0.45 3,572 10 7,997
01/10/2024 0.44 0.43 0.44 858 6 1,950
01/09/2024 0.44 0.43 0.44 2,757 18 6,307
01/08/2024 0.45 0.43 0.43 2,973 10 6,767
01/07/2024 0.44 0.43 0.43 38,380 25 88,366
02/06/2024 0.44 0.44 0.44 220 2 500
01/05/2024 0.44 0.43 0.44 1,475 11 3,400
01/04/2024 0.44 0.43 0.43 9,787 15 22,250
03/03/2024 0.44 0.43 0.44 880 9 2,025
01/02/2024 0.45 0.43 0.43 41,311 68 95,786
Download Table