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
26/10/2022 0.50 0.49 0.49 268 2 537
25/10/2022 0.50 0.50 0.50 14,400 11 28,800
24/10/2022 0.50 0.50 0.50 1,250 1 2,500
23/10/2022 0.50 0.50 0.50 5,250 4 10,500
20/10/2022 0.50 0.50 0.50 5,825 4 11,650
18/10/2022 0.50 0.50 0.50 5,000 5 10,000
17/10/2022 0.52 0.50 0.50 65 3 126
12/10/2022 0.50 0.50 0.50 1,101 4 2,201
11/10/2022 0.51 0.50 0.51 2,551 5 5,100
09/10/2022 0.50 0.50 0.50 2,575 7 5,150
06/10/2022 0.50 0.50 0.50 300 1 600
05/10/2022 0.51 0.50 0.50 635 2 1,250
04/10/2022 0.51 0.50 0.50 377 2 750
03/10/2022 0.50 0.49 0.50 25,828 14 52,055
02/10/2022 0.49 0.48 0.48 6,470 8 13,230
29/09/2022 0.50 0.50 0.50 2,501 2 5,001
28/09/2022 0.50 0.50 0.50 134 2 267
27/09/2022 0.50 0.50 0.50 2,024 3 4,047
26/09/2022 0.51 0.49 0.51 3,276 5 6,550
25/09/2022 0.51 0.51 0.51 1,020 2 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/07/2018 0.65 0.63 0.65 7,142 7 11,080
08/07/2018 0.65 0.62 0.62 17,353 12 27,705
01/07/2018 0.65 0.64 0.65 70,789 5 110,600
24/06/2018 0.67 0.65 0.66 111,775 11 169,870
17/06/2018 0.67 0.66 0.67 192,491 7 291,650
10/06/2018 0.67 0.65 0.67 108,684 6 165,200
03/06/2018 0.68 0.65 0.66 388,978 7 586,115
27/05/2018 0.68 0.66 0.68 334,780 9 500,111
20/05/2018 0.68 0.65 0.68 51,400 5 76,753
13/05/2018 0.68 0.62 0.68 134,330 9 210,550
06/05/2018 0.65 0.62 0.65 1,183,893 15 1,836,199
29/04/2018 0.65 0.62 0.65 362,190 10 570,600
22/04/2018 0.65 0.62 0.65 93,959 7 151,500
15/04/2018 0.65 0.65 0.65 201,630 4 310,200
08/04/2018 0.69 0.68 0.68 158,577 7 233,200
01/04/2018 0.69 0.65 0.68 73,371 15 107,950
25/03/2018 0.70 0.65 0.69 838,476 24 1,199,800
18/03/2018 0.70 0.65 0.66 138,121 10 203,120
11/03/2018 0.70 0.69 0.70 173 2 250
04/03/2018 0.70 0.70 0.70 823,375 8 1,176,250
Download Table