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 |
|---|---|---|---|---|---|---|
| 05/12/2021 | 0.64 | 0.64 | 0.64 | 3,200 | 1 | 5,000 |
| 02/12/2021 | 0.64 | 0.64 | 0.64 | 2,560 | 3 | 4,000 |
| 01/12/2021 | 0.65 | 0.63 | 0.65 | 4,201 | 8 | 6,553 |
| 30/11/2021 | 0.64 | 0.64 | 0.64 | 640 | 2 | 1,000 |
| 29/11/2021 | 0.64 | 0.63 | 0.64 | 2,335 | 5 | 3,650 |
| 28/11/2021 | 0.64 | 0.63 | 0.63 | 4,150 | 5 | 6,500 |
| 25/11/2021 | 0.66 | 0.65 | 0.65 | 8,461 | 11 | 12,900 |
| 24/11/2021 | 0.68 | 0.65 | 0.65 | 6,190 | 8 | 9,460 |
| 23/11/2021 | 0.70 | 0.66 | 0.67 | 21,190 | 28 | 31,334 |
| 22/11/2021 | 0.67 | 0.65 | 0.67 | 25,864 | 26 | 39,137 |
| 21/11/2021 | 0.66 | 0.65 | 0.66 | 17,075 | 16 | 26,200 |
| 18/11/2021 | 0.65 | 0.62 | 0.65 | 12,101 | 17 | 19,150 |
| 17/11/2021 | 0.62 | 0.60 | 0.62 | 3,106 | 5 | 5,010 |
| 16/11/2021 | 0.63 | 0.61 | 0.63 | 61,630 | 21 | 99,406 |
| 15/11/2021 | 0.61 | 0.61 | 0.61 | 3,778 | 8 | 6,194 |
| 14/11/2021 | 0.61 | 0.59 | 0.61 | 3,739 | 7 | 6,149 |
| 11/11/2021 | 0.61 | 0.60 | 0.61 | 8,295 | 12 | 13,603 |
| 10/11/2021 | 0.60 | 0.60 | 0.60 | 600 | 1 | 1,000 |
| 09/11/2021 | 0.59 | 0.58 | 0.59 | 3,914 | 4 | 6,680 |
| 08/11/2021 | 0.59 | 0.57 | 0.57 | 8,077 | 14 | 13,902 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2014 | 0.45 | 0.43 | 0.45 | 2,845 | 15 | 6,570 |
| 14/09/2014 | 0.44 | 0.44 | 0.44 | 576 | 6 | 1,310 |
| 07/09/2014 | 0.45 | 0.44 | 0.45 | 16,313 | 7 | 36,264 |
| 31/08/2014 | 0.46 | 0.44 | 0.44 | 861 | 13 | 1,936 |
| 24/08/2014 | 0.45 | 0.44 | 0.45 | 4,150 | 7 | 9,430 |
| 17/08/2014 | 0.46 | 0.44 | 0.44 | 1,184 | 11 | 2,681 |
| 10/08/2014 | 0.46 | 0.44 | 0.46 | 6,583 | 3 | 14,950 |
| 03/08/2014 | 0.45 | 0.43 | 0.45 | 723 | 4 | 1,650 |
| 27/07/2014 | 0.44 | 0.44 | 0.44 | 128 | 1 | 290 |
| 20/07/2014 | 0.45 | 0.42 | 0.44 | 6,533 | 10 | 14,850 |
| 13/07/2014 | 0.45 | 0.43 | 0.43 | 6,628 | 10 | 15,400 |
| 06/07/2014 | 0.45 | 0.44 | 0.44 | 68,949 | 5 | 156,700 |
| 22/06/2014 | 0.45 | 0.43 | 0.45 | 41,375 | 17 | 94,503 |
| 15/06/2014 | 0.44 | 0.44 | 0.44 | 6,176 | 4 | 14,036 |
| 08/06/2014 | 0.45 | 0.45 | 0.45 | 7,245 | 7 | 16,100 |
| 01/06/2014 | 0.47 | 0.44 | 0.46 | 16,028 | 26 | 35,800 |
| 26/05/2014 | 0.46 | 0.44 | 0.45 | 249 | 4 | 550 |
| 18/05/2014 | 0.46 | 0.44 | 0.46 | 3,815 | 14 | 8,471 |
| 11/05/2014 | 0.47 | 0.44 | 0.46 | 2,473 | 9 | 5,600 |
| 04/05/2014 | 0.47 | 0.45 | 0.45 | 12,685 | 26 | 28,000 |