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
17/06/2021 0.66 0.64 0.66 6,675 9 10,250
16/06/2021 0.64 0.64 0.64 1,280 2 2,000
15/06/2021 0.64 0.63 0.64 2,624 5 4,105
14/06/2021 0.64 0.63 0.63 3,256 7 5,100
13/06/2021 0.63 0.63 0.63 9,420 2 14,953
10/06/2021 0.63 0.63 0.63 315 1 500
09/06/2021 0.64 0.61 0.64 3,365 8 5,442
08/06/2021 0.64 0.63 0.63 4,798 5 7,612
07/06/2021 0.63 0.63 0.63 630 2 1,000
06/06/2021 0.60 0.60 0.60 22 1 37
03/06/2021 0.63 0.63 0.63 158 1 250
02/06/2021 0.65 0.60 0.65 5,400 18 8,478
01/06/2021 0.63 0.60 0.63 9,537 9 15,200
31/05/2021 0.62 0.60 0.62 1,860 6 3,056
27/05/2021 0.63 0.62 0.62 1,093 6 1,750
26/05/2021 0.62 0.62 0.62 4,160 5 6,710
24/05/2021 0.61 0.59 0.60 43,611 15 73,550
20/05/2021 0.59 0.58 0.59 10,430 6 17,790
16/05/2021 0.58 0.56 0.58 12,441 11 21,829
10/05/2021 0.58 0.58 0.58 5,800 7 10,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/10/2012 0.41 0.39 0.41 520 17 1,270
07/10/2012 0.40 0.39 0.39 739 9 1,860
30/09/2012 0.42 0.40 0.40 915 8 2,207
23/09/2012 0.41 0.40 0.40 2,338 13 5,845
16/09/2012 0.40 0.38 0.40 1,216 17 3,104
09/09/2012 0.41 0.38 0.38 17,814 34 46,472
02/09/2012 0.42 0.39 0.40 6,625 17 16,565
26/08/2012 0.43 0.40 0.41 912 16 2,216
22/08/2012 0.43 0.43 0.43 43 1 100
12/08/2012 0.44 0.41 0.41 16,287 35 39,199
05/08/2012 0.46 0.44 0.44 1,992 12 4,431
29/07/2012 0.48 0.45 0.45 36,967 25 78,650
22/07/2012 0.50 0.48 0.50 6,347 16 13,223
15/07/2012 0.49 0.47 0.48 9,578 15 19,864
08/07/2012 0.50 0.47 0.49 584 11 1,205
01/07/2012 0.49 0.46 0.46 1,011 6 2,110
24/06/2012 0.50 0.45 0.50 3,681 18 7,750
17/06/2012 0.50 0.47 0.47 2,924 16 6,115
10/06/2012 0.48 0.46 0.48 6,436 36 13,596
03/06/2012 0.49 0.46 0.47 2,752 9 5,850
Download Table