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
02/07/2025 0.59 0.59 0.59 3,658 4 6,200
01/07/2025 0.57 0.53 0.57 18,441 10 33,330
30/06/2025 0.55 0.55 0.55 1 1 2
25/06/2025 0.53 0.52 0.53 2,109 2 3,999
24/06/2025 0.53 0.53 0.53 1 1 1
23/06/2025 0.52 0.52 0.52 1,933 2 3,717
16/06/2025 0.51 0.48 0.51 3,069 5 6,037
15/06/2025 0.49 0.48 0.49 105 2 214
04/06/2025 0.48 0.48 0.48 480 2 1,000
18/05/2025 0.48 0.48 0.48 55,116 2 114,824
15/05/2025 0.47 0.47 0.47 954 1 2,030
12/05/2025 0.49 0.49 0.49 490 1 1,000
11/05/2025 0.48 0.48 0.48 480 1 1,000
08/05/2025 0.50 0.49 0.50 26 2 53
07/05/2025 0.50 0.50 0.50 385 3 770
06/05/2025 0.50 0.49 0.50 439 3 880
05/05/2025 0.48 0.48 0.48 72 1 150
29/04/2025 0.46 0.45 0.46 2,181 4 4,824
10/04/2025 0.44 0.44 0.44 1,323 3 3,007
08/04/2025 0.44 0.44 0.44 16 1 37
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/09/2024 0.44 0.43 0.44 1,718 13 3,946
15/09/2024 0.43 0.43 0.43 5 1 11
08/09/2024 0.43 0.43 0.43 22 2 50
01/09/2024 0.44 0.44 0.44 1,012 2 2,300
25/08/2024 0.44 0.43 0.43 163 3 378
11/08/2024 0.45 0.44 0.45 485 2 1,100
04/08/2024 0.44 0.43 0.44 2,326 5 5,289
28/07/2024 0.44 0.43 0.43 222 2 505
21/07/2024 0.44 0.43 0.43 21,636 8 50,311
14/07/2024 0.44 0.44 0.44 16,302 14 37,050
30/06/2024 0.44 0.44 0.44 220 1 500
02/06/2024 0.44 0.44 0.44 220 2 500
26/05/2024 0.44 0.44 0.44 110 1 250
19/05/2024 0.43 0.43 0.43 741 3 1,723
12/05/2024 0.44 0.44 0.44 88 1 200
05/05/2024 0.44 0.43 0.43 387 4 887
28/04/2024 0.44 0.44 0.44 150 2 340
21/04/2024 0.43 0.43 0.43 89 2 206
14/04/2024 0.44 0.43 0.44 9,357 10 21,269
07/04/2024 0.44 0.44 0.44 341 3 775
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/05/2022 0.65 0.58 0.58 150,534 123 253,323
03/04/2022 0.67 0.58 0.64 97,882 94 158,284
01/03/2022 0.76 0.64 0.67 373,043 165 527,124
01/02/2022 0.77 0.68 0.74 986,119 497 1,368,544
02/01/2022 0.69 0.65 0.68 165,025 74 246,331
01/12/2021 0.68 0.63 0.67 151,477 75 229,660
01/11/2021 0.70 0.57 0.64 207,685 217 329,246
03/10/2021 0.64 0.58 0.60 194,407 177 319,791
01/09/2021 0.71 0.60 0.63 325,993 255 492,169
01/08/2021 0.67 0.60 0.63 88,265 47 140,997
01/07/2021 0.73 0.65 0.70 308,525 122 446,840
01/06/2021 0.74 0.60 0.72 93,275 122 140,221
02/05/2021 0.63 0.56 0.62 109,624 61 185,941
01/04/2021 0.63 0.57 0.60 235,672 185 398,968
01/03/2021 0.65 0.56 0.59 570,352 461 944,740
01/02/2021 0.58 0.54 0.57 36,330 53 64,611
03/01/2021 0.61 0.56 0.59 138,466 100 236,959
01/12/2020 0.65 0.56 0.57 441,949 491 733,509
01/11/2020 0.58 0.49 0.58 216,017 255 399,955
01/10/2020 0.38 0.35 0.38 43,082 58 119,316
Download Table