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
13/07/2023 0.47 0.47 0.47 2,350 1 5,000
10/07/2023 0.47 0.47 0.47 1,457 6 3,100
04/07/2023 0.49 0.49 0.49 490 1 1,000
02/07/2023 0.47 0.47 0.47 474 8 1,008
26/06/2023 0.50 0.49 0.49 1,660 4 3,350
25/06/2023 0.48 0.45 0.48 239 4 511
22/06/2023 0.46 0.44 0.46 10,222 19 22,657
21/06/2023 0.44 0.44 0.44 440 1 1,000
19/06/2023 0.44 0.44 0.44 3,608 8 8,200
14/06/2023 0.44 0.44 0.44 489 4 1,111
13/06/2023 0.46 0.46 0.46 460 1 1,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/01/2021 0.58 0.58 0.58 433 1 747
24/01/2021 0.59 0.56 0.59 8,176 14 14,150
17/01/2021 0.58 0.57 0.57 73,554 12 127,128
10/01/2021 0.60 0.58 0.59 35,013 34 59,225
03/01/2021 0.61 0.56 0.60 21,724 40 36,456
27/12/2020 0.60 0.57 0.57 48,156 45 81,709
20/12/2020 0.61 0.59 0.60 27,634 30 46,214
13/12/2020 0.61 0.58 0.61 38,524 66 65,113
06/12/2020 0.62 0.57 0.59 100,649 99 168,998
29/11/2020 0.65 0.56 0.63 300,435 286 502,400
22/11/2020 0.55 0.49 0.55 52,021 102 98,503
15/11/2020 0.58 0.51 0.51 37,372 69 66,878
08/11/2020 0.54 0.51 0.54 22,866 21 43,747
01/11/2020 0.51 0.49 0.51 30,310 28 59,902
11/10/2020 0.38 0.36 0.38 21,595 33 58,766
04/10/2020 0.36 0.35 0.36 20,437 23 57,550
27/09/2020 0.37 0.35 0.35 24,730 37 69,024
20/09/2020 0.37 0.36 0.36 21,114 59 58,125
13/09/2020 0.39 0.35 0.36 39,009 62 106,905
06/09/2020 0.38 0.35 0.38 289,133 302 776,964
Download Table