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
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
12/04/2023 0.44 0.43 0.44 562 2 1,300
10/04/2023 0.42 0.42 0.42 1,092 3 2,600
09/04/2023 0.42 0.42 0.42 2,200 2 5,238
05/04/2023 0.42 0.42 0.42 8,400 18 20,000
03/04/2023 0.42 0.41 0.42 1,684 3 4,009
30/03/2023 0.44 0.42 0.42 2,186 5 5,037
29/03/2023 0.45 0.42 0.44 1,038 4 2,400
28/03/2023 0.43 0.43 0.43 86 1 200
27/03/2023 0.42 0.41 0.42 17,146 4 41,801
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/08/2020 0.36 0.33 0.36 122,698 106 353,970
23/08/2020 0.34 0.33 0.34 39,117 39 118,515
16/08/2020 0.33 0.31 0.33 10,396 21 32,700
09/08/2020 0.33 0.31 0.32 13,579 21 43,404
04/08/2020 0.33 0.32 0.33 3,560 11 11,120
26/07/2020 0.33 0.32 0.33 43,103 41 134,675
19/07/2020 0.34 0.32 0.33 51,707 61 157,143
12/07/2020 0.33 0.32 0.33 32,096 33 100,175
05/07/2020 0.33 0.32 0.33 71,139 103 219,908
28/06/2020 0.33 0.32 0.33 14,168 37 43,809
21/06/2020 0.34 0.33 0.33 25,667 50 77,736
14/06/2020 0.34 0.33 0.34 37,312 64 113,047
07/06/2020 0.36 0.33 0.34 232,061 215 677,948
31/05/2020 0.35 0.32 0.35 220,999 172 662,876
26/05/2020 0.34 0.33 0.33 24,579 29 74,450
17/05/2020 0.36 0.34 0.35 1,643 7 4,757
10/05/2020 0.37 0.37 0.37 185 1 500
15/03/2020 0.38 0.37 0.38 1,482 5 4,000
08/03/2020 0.43 0.38 0.38 101,566 115 257,302
01/03/2020 0.43 0.40 0.42 36,360 64 86,830
Download Table