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
07/11/2021 0.59 0.59 0.59 679 3 1,150
04/11/2021 0.59 0.59 0.59 307 3 521
03/11/2021 0.60 0.58 0.59 12,893 11 21,788
01/11/2021 0.59 0.59 0.59 2,662 10 4,512
31/10/2021 0.62 0.60 0.60 11,160 16 18,575
27/10/2021 0.63 0.61 0.63 3,720 4 6,000
26/10/2021 0.62 0.61 0.62 15,879 10 25,620
25/10/2021 0.61 0.61 0.61 305 1 500
24/10/2021 0.62 0.62 0.62 226 1 365
21/10/2021 0.62 0.62 0.62 6,787 8 10,947
18/10/2021 0.64 0.62 0.64 11,552 13 18,209
14/10/2021 0.64 0.63 0.63 19,226 16 30,500
13/10/2021 0.63 0.62 0.63 2,978 8 4,802
12/10/2021 0.62 0.61 0.62 7,064 11 11,545
11/10/2021 0.63 0.60 0.63 6,817 14 11,138
10/10/2021 0.61 0.61 0.61 610 1 1,000
07/10/2021 0.60 0.58 0.59 47,382 23 80,560
06/10/2021 0.61 0.60 0.60 36,807 14 60,487
05/10/2021 0.63 0.60 0.63 8,548 13 14,000
04/10/2021 0.61 0.60 0.60 8,012 15 13,343
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/04/2014 0.48 0.46 0.48 29,515 22 63,200
20/04/2014 0.48 0.47 0.48 5,222 3 11,100
13/04/2014 0.49 0.46 0.49 59,941 27 128,529
06/04/2014 0.49 0.46 0.48 21,930 28 46,700
30/03/2014 0.49 0.48 0.48 16,325 16 33,594
23/03/2014 0.51 0.48 0.49 29,162 33 58,700
16/03/2014 0.50 0.48 0.49 24,328 17 50,011
09/03/2014 0.51 0.48 0.48 19,760 24 40,172
02/03/2014 0.51 0.49 0.50 25,162 16 50,120
23/02/2014 0.52 0.50 0.51 31,912 36 63,049
16/02/2014 0.52 0.48 0.51 30,929 31 61,518
09/02/2014 0.53 0.49 0.51 5,928 9 11,790
02/02/2014 0.56 0.51 0.52 96,833 108 182,375
26/01/2014 0.57 0.48 0.55 311,399 323 595,067
19/01/2014 0.51 0.47 0.48 155,724 112 322,736
13/01/2014 0.48 0.47 0.47 53,671 35 113,728
05/01/2014 0.49 0.47 0.47 57,967 48 122,450
29/12/2013 0.48 0.47 0.48 10,510 11 22,000
22/12/2013 0.48 0.47 0.48 18,388 25 38,309
16/12/2013 0.48 0.47 0.47 406,656 52 855,927
Download Table