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 |
|---|---|---|---|---|---|---|
| 28/04/2022 | 0.64 | 0.62 | 0.64 | 19,292 | 12 | 30,789 |
| 27/04/2022 | 0.63 | 0.61 | 0.61 | 5,295 | 9 | 8,660 |
| 26/04/2022 | 0.63 | 0.63 | 0.63 | 158 | 1 | 250 |
| 24/04/2022 | 0.63 | 0.63 | 0.63 | 2,205 | 2 | 3,500 |
| 21/04/2022 | 0.65 | 0.64 | 0.65 | 2,250 | 5 | 3,515 |
| 20/04/2022 | 0.64 | 0.63 | 0.64 | 3,529 | 6 | 5,600 |
| 19/04/2022 | 0.66 | 0.64 | 0.66 | 4,190 | 6 | 6,500 |
| 17/04/2022 | 0.66 | 0.66 | 0.66 | 3,300 | 1 | 5,000 |
| 14/04/2022 | 0.67 | 0.65 | 0.67 | 5,538 | 7 | 8,351 |
| 13/04/2022 | 0.64 | 0.58 | 0.64 | 9,296 | 11 | 15,452 |
| 12/04/2022 | 0.61 | 0.58 | 0.61 | 2,732 | 8 | 4,605 |
| 11/04/2022 | 0.59 | 0.58 | 0.59 | 3,512 | 4 | 6,020 |
| 10/04/2022 | 0.61 | 0.61 | 0.61 | 3 | 1 | 5 |
| 06/04/2022 | 0.59 | 0.59 | 0.59 | 11,822 | 10 | 20,037 |
| 05/04/2022 | 0.61 | 0.61 | 0.61 | 9,760 | 4 | 16,000 |
| 04/04/2022 | 0.62 | 0.62 | 0.62 | 12,400 | 4 | 20,000 |
| 03/04/2022 | 0.67 | 0.64 | 0.65 | 2,600 | 3 | 4,000 |
| 29/03/2022 | 0.67 | 0.64 | 0.67 | 5,197 | 6 | 8,100 |
| 28/03/2022 | 0.66 | 0.66 | 0.66 | 8,144 | 6 | 12,340 |
| 27/03/2022 | 0.69 | 0.66 | 0.69 | 17,339 | 7 | 25,780 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/07/2016 | 0.44 | 0.44 | 0.44 | 484 | 2 | 1,100 |
| 26/06/2016 | 0.44 | 0.42 | 0.44 | 4,826 | 5 | 11,000 |
| 19/06/2016 | 0.43 | 0.43 | 0.43 | 430 | 1 | 1,000 |
| 12/06/2016 | 0.44 | 0.44 | 0.44 | 440 | 1 | 1,000 |
| 05/06/2016 | 0.44 | 0.44 | 0.44 | 44,000 | 1 | 100,000 |
| 15/05/2016 | 0.45 | 0.45 | 0.45 | 886 | 9 | 1,968 |
| 08/05/2016 | 0.45 | 0.45 | 0.45 | 113 | 1 | 250 |
| 02/05/2016 | 0.45 | 0.45 | 0.45 | 67,613 | 2 | 150,251 |
| 24/04/2016 | 0.46 | 0.45 | 0.45 | 54,418 | 5 | 118,750 |
| 17/04/2016 | 0.47 | 0.46 | 0.46 | 26,347 | 15 | 56,100 |
| 10/04/2016 | 0.49 | 0.47 | 0.47 | 74,314 | 8 | 158,000 |
| 03/04/2016 | 0.47 | 0.45 | 0.47 | 2,051 | 8 | 4,460 |
| 13/03/2016 | 0.47 | 0.45 | 0.47 | 2,642 | 5 | 5,750 |
| 06/03/2016 | 0.47 | 0.45 | 0.47 | 6,138 | 14 | 13,350 |
| 28/02/2016 | 0.46 | 0.44 | 0.44 | 331 | 4 | 738 |
| 21/02/2016 | 0.45 | 0.44 | 0.44 | 14,572 | 6 | 32,651 |
| 14/02/2016 | 0.46 | 0.43 | 0.45 | 3,156 | 16 | 7,049 |
| 07/02/2016 | 0.46 | 0.42 | 0.46 | 25,442 | 38 | 57,622 |
| 31/01/2016 | 0.44 | 0.42 | 0.43 | 5,382 | 25 | 12,276 |
| 17/01/2016 | 0.45 | 0.43 | 0.45 | 6,361 | 5 | 14,390 |