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
22/08/2022 0.56 0.56 0.56 42,000 13 75,000
21/08/2022 0.57 0.56 0.56 57,227 5 101,290
18/08/2022 0.55 0.55 0.55 275 1 500
17/08/2022 0.56 0.56 0.56 280 1 500
14/08/2022 0.58 0.58 0.58 145 1 250
11/08/2022 0.56 0.55 0.56 9,230 7 16,700
10/08/2022 0.57 0.57 0.57 8,711 6 15,282
09/08/2022 0.59 0.59 0.59 11,800 4 20,000
07/08/2022 0.57 0.57 0.57 570 2 1,000
04/08/2022 0.57 0.57 0.57 741 2 1,300
03/08/2022 0.58 0.58 0.58 174 1 300
02/08/2022 0.59 0.58 0.58 5,806 2 10,010
01/08/2022 0.58 0.58 0.58 435 2 750
31/07/2022 0.57 0.57 0.57 570 1 1,000
28/07/2022 0.58 0.58 0.58 5,800 3 10,000
27/07/2022 0.59 0.58 0.59 622 2 1,056
26/07/2022 0.59 0.58 0.58 1,201 2 2,037
25/07/2022 0.60 0.59 0.59 7,790 4 13,200
24/07/2022 0.59 0.59 0.59 118 1 200
21/07/2022 0.59 0.59 0.59 1,918 1 3,250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2017 0.72 0.71 0.71 144,280 6 202,500
01/10/2017 0.72 0.70 0.72 512,080 5 711,247
24/09/2017 0.73 0.70 0.72 709,636 6 972,123
17/09/2017 0.73 0.71 0.71 120,437 24 167,679
10/09/2017 0.73 0.70 0.73 199,270 42 276,598
05/09/2017 0.72 0.70 0.72 1,059,618 13 1,492,601
27/08/2017 0.72 0.70 0.72 136,286 36 192,175
20/08/2017 0.72 0.70 0.72 57,965 10 82,000
13/08/2017 0.72 0.70 0.72 1,168,090 69 1,645,630
06/08/2017 0.73 0.70 0.72 78,576 59 111,276
30/07/2017 0.72 0.69 0.71 1,132,246 39 1,639,711
23/07/2017 0.71 0.70 0.70 184,760 43 263,160
16/07/2017 0.71 0.70 0.71 31,420 24 44,867
09/07/2017 0.71 0.69 0.70 166,060 93 236,576
02/07/2017 0.71 0.70 0.71 147,388 68 210,017
29/06/2017 0.70 0.69 0.70 56,283 26 80,990
18/06/2017 0.71 0.68 0.70 84,679 100 122,844
11/06/2017 0.70 0.57 0.69 473,153 92 723,697
04/06/2017 0.57 0.54 0.57 69,267 33 123,065
28/05/2017 0.53 0.51 0.53 172,013 12 324,644
Download Table