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
26/03/2023 0.43 0.40 0.40 313 3 749
23/03/2023 0.41 0.41 0.41 410 1 1,000
22/03/2023 0.41 0.41 0.41 62 2 150
21/03/2023 0.44 0.43 0.43 1,082 3 2,504
20/03/2023 0.45 0.43 0.43 20,861 41 48,476
19/03/2023 0.44 0.43 0.44 17,701 24 41,156
16/03/2023 0.43 0.43 0.43 344 1 800
15/03/2023 0.44 0.43 0.43 1,722 5 4,000
14/03/2023 0.45 0.45 0.45 405 2 900
13/03/2023 0.46 0.45 0.45 20,465 11 45,300
12/03/2023 0.47 0.47 0.47 3,076 3 6,544
09/03/2023 0.48 0.48 0.48 5,760 6 12,000
08/03/2023 0.49 0.49 0.49 49 1 100
06/03/2023 0.48 0.47 0.47 2,631 2 5,556
02/03/2023 0.48 0.48 0.48 720 2 1,500
01/03/2023 0.48 0.48 0.48 720 2 1,500
28/02/2023 0.48 0.48 0.48 3 1 7
23/02/2023 0.48 0.48 0.48 960 2 2,000
22/02/2023 0.49 0.49 0.49 10,780 21 22,000
19/02/2023 0.50 0.50 0.50 508 1 1,015
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/02/2020 0.43 0.39 0.42 251,207 190 619,321
16/02/2020 0.43 0.40 0.42 72,530 121 176,373
09/02/2020 0.43 0.41 0.41 140,385 263 337,883
02/02/2020 0.51 0.44 0.44 219,758 314 464,865
26/01/2020 0.50 0.48 0.48 112,232 84 228,739
19/01/2020 0.56 0.50 0.51 194,055 163 365,081
12/01/2020 0.56 0.53 0.55 252,827 135 461,497
05/01/2020 0.58 0.53 0.55 229,974 168 414,399
29/12/2019 0.53 0.48 0.52 91,021 88 178,972
22/12/2019 0.57 0.51 0.53 157,877 103 292,530
15/12/2019 0.59 0.52 0.57 671,147 523 1,209,105
08/12/2019 0.52 0.42 0.52 284,943 284 594,230
01/12/2019 0.43 0.40 0.43 14,045 71 33,648
24/11/2019 0.45 0.41 0.43 127,381 204 289,760
17/11/2019 0.45 0.41 0.44 89,878 189 207,472
10/11/2019 0.48 0.44 0.44 170,842 264 374,980
03/11/2019 0.44 0.38 0.44 158,453 160 382,105
27/10/2019 0.39 0.37 0.38 14,212 32 37,545
20/10/2019 0.39 0.37 0.38 8,313 27 21,920
13/10/2019 0.41 0.37 0.38 53,712 61 140,854
Download Table