SABAEK INVEST COMPANY P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 12/06/2022 | 0.59 | 0.59 | 0.59 | 6,549 | 4 | 11,100 |
| 08/06/2022 | 0.61 | 0.59 | 0.59 | 12,408 | 10 | 21,030 |
| 07/06/2022 | 0.60 | 0.59 | 0.60 | 6,797 | 5 | 11,520 |
| 06/06/2022 | 0.60 | 0.59 | 0.60 | 3,528 | 9 | 5,914 |
| 05/06/2022 | 0.60 | 0.59 | 0.59 | 11,800 | 6 | 20,000 |
| 02/06/2022 | 0.60 | 0.58 | 0.58 | 8,667 | 9 | 14,770 |
| 01/06/2022 | 0.60 | 0.59 | 0.60 | 58,126 | 9 | 98,510 |
| 31/05/2022 | 0.61 | 0.58 | 0.58 | 82,569 | 36 | 141,916 |
| 30/05/2022 | 0.61 | 0.59 | 0.61 | 7,202 | 8 | 12,200 |
| 24/05/2022 | 0.60 | 0.60 | 0.60 | 1,506 | 3 | 2,510 |
| 22/05/2022 | 0.59 | 0.59 | 0.59 | 295 | 1 | 500 |
| 19/05/2022 | 0.59 | 0.59 | 0.59 | 590 | 1 | 1,000 |
| 18/05/2022 | 0.60 | 0.59 | 0.59 | 2,970 | 5 | 5,000 |
| 17/05/2022 | 0.62 | 0.61 | 0.61 | 3,678 | 8 | 5,964 |
| 16/05/2022 | 0.61 | 0.59 | 0.60 | 20,417 | 21 | 34,089 |
| 15/05/2022 | 0.64 | 0.60 | 0.62 | 15,178 | 13 | 24,850 |
| 12/05/2022 | 0.63 | 0.61 | 0.63 | 2,493 | 7 | 4,004 |
| 11/05/2022 | 0.64 | 0.64 | 0.64 | 5,760 | 12 | 9,000 |
| 10/05/2022 | 0.64 | 0.64 | 0.64 | 826 | 5 | 1,290 |
| 08/05/2022 | 0.65 | 0.64 | 0.65 | 7,050 | 3 | 11,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2017 | 0.48 | 0.48 | 0.48 | 225,600 | 1 | 470,000 |
| 26/12/2016 | 0.48 | 0.47 | 0.48 | 153,448 | 4 | 320,100 |
| 18/12/2016 | 0.47 | 0.47 | 0.47 | 9,445 | 5 | 20,095 |
| 11/12/2016 | 0.47 | 0.45 | 0.47 | 78,556 | 19 | 167,141 |
| 04/12/2016 | 0.47 | 0.44 | 0.47 | 193,364 | 11 | 416,750 |
| 27/11/2016 | 0.46 | 0.44 | 0.46 | 36,579 | 4 | 79,526 |
| 20/11/2016 | 0.45 | 0.45 | 0.45 | 60,607 | 3 | 134,683 |
| 13/11/2016 | 0.45 | 0.44 | 0.45 | 42,084 | 43 | 95,200 |
| 30/10/2016 | 0.45 | 0.44 | 0.44 | 1,895 | 9 | 4,216 |
| 23/10/2016 | 0.46 | 0.44 | 0.45 | 43,745 | 8 | 97,201 |
| 09/10/2016 | 0.44 | 0.44 | 0.44 | 5,289 | 6 | 12,020 |
| 03/10/2016 | 0.44 | 0.44 | 0.44 | 388 | 2 | 882 |
| 25/09/2016 | 0.44 | 0.44 | 0.44 | 3,146 | 6 | 7,150 |
| 18/09/2016 | 0.44 | 0.43 | 0.44 | 22,134 | 7 | 50,410 |
| 04/09/2016 | 0.44 | 0.41 | 0.44 | 299,846 | 15 | 698,300 |
| 28/08/2016 | 0.43 | 0.43 | 0.43 | 31 | 1 | 73 |
| 14/08/2016 | 0.45 | 0.42 | 0.45 | 4,291 | 6 | 10,054 |
| 07/08/2016 | 0.43 | 0.43 | 0.43 | 27,950 | 1 | 65,000 |
| 24/07/2016 | 0.43 | 0.42 | 0.43 | 252,863 | 8 | 588,077 |
| 17/07/2016 | 0.44 | 0.43 | 0.43 | 259,855 | 10 | 590,682 |