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
24/03/2022 0.69 0.67 0.67 23,620 6 35,000
17/03/2022 0.71 0.70 0.70 2,810 3 4,000
16/03/2022 0.72 0.70 0.72 145,952 21 206,960
15/03/2022 0.72 0.71 0.72 3,946 3 5,550
14/03/2022 0.73 0.71 0.71 17,973 14 25,032
13/03/2022 0.74 0.73 0.73 83,230 9 114,000
10/03/2022 0.74 0.72 0.74 3,101 8 4,248
09/03/2022 0.75 0.73 0.74 7,807 6 10,550
08/03/2022 0.76 0.73 0.76 4,673 12 6,330
07/03/2022 0.74 0.70 0.74 7,381 11 10,250
06/03/2022 0.72 0.70 0.71 3,292 9 4,700
03/03/2022 0.72 0.70 0.71 8,509 7 12,010
02/03/2022 0.72 0.69 0.72 11,422 9 16,174
01/03/2022 0.73 0.71 0.71 18,648 28 26,100
28/02/2022 0.74 0.73 0.74 11,869 23 16,150
27/02/2022 0.75 0.73 0.75 2,723 8 3,720
24/02/2022 0.75 0.72 0.75 10,771 26 14,800
23/02/2022 0.75 0.73 0.75 73,633 36 99,866
22/02/2022 0.74 0.71 0.74 71,102 55 98,430
21/02/2022 0.72 0.70 0.71 40,401 40 57,596
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2016 0.49 0.45 0.45 5,570 14 11,750
03/01/2016 0.48 0.41 0.48 21,929 24 49,500
27/12/2015 0.43 0.42 0.43 171 3 400
20/12/2015 0.43 0.41 0.43 4,533 2 11,006
13/12/2015 0.43 0.42 0.43 67,222 9 159,994
29/11/2015 0.44 0.44 0.44 836 2 1,900
22/11/2015 0.44 0.43 0.44 218 4 500
15/11/2015 0.42 0.41 0.42 19,580 7 46,624
08/11/2015 0.42 0.40 0.42 18,877 18 46,484
01/11/2015 0.42 0.42 0.42 294 1 700
25/10/2015 0.41 0.41 0.41 1,545 9 3,769
18/10/2015 0.42 0.41 0.41 756 5 1,807
11/10/2015 0.41 0.41 0.41 1,738 4 4,240
04/10/2015 0.43 0.43 0.43 219 2 510
28/09/2015 0.45 0.45 0.45 42,750 4 95,000
06/09/2015 0.45 0.41 0.45 1,896 7 4,449
30/08/2015 0.45 0.43 0.43 319 8 739
02/08/2015 0.47 0.43 0.47 3,210 14 7,367
26/07/2015 0.42 0.40 0.42 3,618 8 8,713
12/07/2015 0.40 0.40 0.40 60 1 150
Download Table