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
03/10/2021 0.63 0.60 0.63 7,333 9 12,200
30/09/2021 0.63 0.60 0.63 56,418 18 91,150
29/09/2021 0.62 0.61 0.61 615 2 1,000
28/09/2021 0.64 0.62 0.64 1,080 7 1,730
27/09/2021 0.65 0.61 0.61 8,498 15 13,900
26/09/2021 0.63 0.63 0.63 7,248 22 11,504
23/09/2021 0.66 0.64 0.66 1,292 6 2,018
22/09/2021 0.67 0.63 0.67 723 5 1,140
21/09/2021 0.66 0.64 0.66 843 7 1,310
19/09/2021 0.67 0.64 0.67 4,956 9 7,740
16/09/2021 0.69 0.67 0.67 1,596 7 2,351
15/09/2021 0.70 0.69 0.70 15,735 16 22,585
14/09/2021 0.71 0.69 0.71 34,789 37 50,220
13/09/2021 0.69 0.66 0.69 152,261 60 221,217
12/09/2021 0.66 0.63 0.66 6,389 14 9,763
09/09/2021 0.63 0.62 0.63 20,300 15 32,460
08/09/2021 0.60 0.60 0.60 900 1 1,500
06/09/2021 0.60 0.60 0.60 600 2 1,000
02/09/2021 0.63 0.60 0.63 11,750 12 19,581
29/08/2021 0.63 0.62 0.63 62 2 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2013 0.51 0.47 0.47 35,621 42 73,400
01/12/2013 0.50 0.46 0.50 91,100 68 186,211
24/11/2013 0.47 0.45 0.47 3,810 18 8,171
17/11/2013 0.46 0.44 0.46 29,585 9 65,645
10/11/2013 0.44 0.43 0.44 70,883 12 161,100
03/11/2013 0.45 0.44 0.44 13,294 9 29,594
27/10/2013 0.50 0.45 0.46 84,553 43 182,295
20/10/2013 0.46 0.44 0.46 24,233 34 54,205
13/10/2013 0.45 0.45 0.45 450 2 1,000
06/10/2013 0.46 0.43 0.45 2,692 7 6,000
29/09/2013 0.48 0.42 0.48 85,366 73 196,102
22/09/2013 0.45 0.41 0.42 8,443 40 19,910
15/09/2013 0.46 0.44 0.44 5,076 10 11,146
08/09/2013 0.46 0.38 0.44 2,802 19 6,665
01/09/2013 0.44 0.40 0.40 5,411 21 13,290
25/08/2013 0.46 0.41 0.41 73,626 21 176,842
18/08/2013 0.44 0.42 0.44 84,153 28 199,650
12/08/2013 0.42 0.41 0.42 4,696 17 11,250
04/08/2013 0.43 0.43 0.43 86 2 200
28/07/2013 0.43 0.42 0.42 2,443 11 5,757
Download Table