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
10/08/2025 0.62 0.62 0.62 267 1 430
07/08/2025 0.62 0.61 0.62 1,296 7 2,100
04/08/2025 0.62 0.59 0.62 371 3 616
31/07/2025 0.62 0.59 0.62 149 2 252
29/07/2025 0.62 0.62 0.62 5,208 4 8,400
28/07/2025 0.62 0.62 0.62 62 1 100
27/07/2025 0.61 0.60 0.60 320 3 527
24/07/2025 0.60 0.60 0.60 1,282 6 2,137
22/07/2025 0.58 0.57 0.58 1,440 5 2,500
21/07/2025 0.56 0.56 0.56 56 1 100
20/07/2025 0.54 0.54 0.54 540 2 1,000
16/07/2025 0.54 0.54 0.54 451 1 836
15/07/2025 0.56 0.56 0.56 56 2 100
14/07/2025 0.57 0.57 0.57 1,140 1 2,000
13/07/2025 0.56 0.56 0.56 1,120 1 2,000
10/07/2025 0.58 0.57 0.57 8,590 9 15,000
08/07/2025 0.59 0.57 0.59 1,141 2 2,001
07/07/2025 0.59 0.58 0.59 407 3 702
06/07/2025 0.59 0.55 0.59 437 6 772
03/07/2025 0.57 0.57 0.57 285 1 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/04/2025 0.46 0.45 0.46 2,181 4 4,824
06/04/2025 0.44 0.44 0.44 1,339 4 3,044
23/03/2025 0.46 0.46 0.46 1,357 2 2,950
16/03/2025 0.46 0.45 0.45 40 2 87
23/02/2025 0.45 0.45 0.45 50 1 110
16/02/2025 0.46 0.45 0.46 1,213 7 2,687
09/02/2025 0.48 0.45 0.45 92,636 29 200,298
02/02/2025 0.50 0.49 0.50 1,480 2 3,000
26/01/2025 0.49 0.48 0.49 511 5 1,050
05/01/2025 0.49 0.45 0.48 2,642 11 5,704
29/12/2024 0.49 0.45 0.49 17,275 7 35,794
15/12/2024 0.45 0.44 0.45 12,169 7 27,588
01/12/2024 0.45 0.45 0.45 900 1 2,000
24/11/2024 0.45 0.45 0.45 2,278 5 5,063
17/11/2024 0.44 0.44 0.44 103 2 234
10/11/2024 0.45 0.44 0.45 1,015 2 2,300
03/11/2024 0.44 0.44 0.44 176 1 400
27/10/2024 0.44 0.44 0.44 132 1 300
20/10/2024 0.43 0.43 0.43 17 1 40
13/10/2024 0.44 0.44 0.44 708 4 1,610
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 0.44 0.43 0.43 3,751 19 8,704
03/12/2023 0.45 0.43 0.43 19,858 27 44,723
01/11/2023 0.46 0.43 0.44 31,855 57 72,387
01/10/2023 0.44 0.43 0.44 59,848 80 136,722
03/09/2023 0.46 0.43 0.45 59,330 84 134,299
01/08/2023 0.45 0.40 0.42 63,549 110 150,480
02/07/2023 0.49 0.43 0.43 56,920 62 126,821
04/06/2023 0.50 0.44 0.49 20,385 50 44,966
01/05/2023 0.46 0.42 0.45 2,721 21 6,096
02/04/2023 0.45 0.41 0.42 42,190 66 99,519
01/03/2023 0.49 0.40 0.42 96,776 123 221,673
01/02/2023 0.50 0.48 0.48 38,246 47 78,243
02/01/2023 0.52 0.47 0.48 44,874 60 92,507
01/12/2022 0.48 0.44 0.45 39,190 59 86,046
01/11/2022 0.46 0.41 0.44 129,475 167 293,135
02/10/2022 0.52 0.46 0.46 82,575 89 167,186
01/09/2022 0.57 0.49 0.50 99,605 124 190,257
01/08/2022 0.59 0.55 0.57 165,678 95 292,319
03/07/2022 0.60 0.57 0.57 52,304 65 89,112
01/06/2022 0.61 0.57 0.57 212,822 155 363,826
Download Table