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
09/05/2021 0.59 0.59 0.59 29,500 1 50,000
06/05/2021 0.58 0.58 0.58 290 1 500
05/05/2021 0.59 0.59 0.59 148 1 250
03/05/2021 0.58 0.57 0.57 293 2 506
28/04/2021 0.60 0.59 0.60 1,595 5 2,700
27/04/2021 0.59 0.59 0.59 2,655 4 4,500
26/04/2021 0.62 0.60 0.62 23,273 20 37,750
25/04/2021 0.63 0.60 0.63 18,454 15 30,070
22/04/2021 0.61 0.60 0.61 1,635 10 2,717
21/04/2021 0.60 0.59 0.60 1,961 4 3,270
20/04/2021 0.60 0.59 0.60 13,390 10 22,400
19/04/2021 0.59 0.58 0.58 17,741 11 30,320
18/04/2021 0.60 0.59 0.60 6,361 14 10,618
15/04/2021 0.60 0.58 0.60 1,190 2 2,050
12/04/2021 0.61 0.58 0.60 1,478 7 2,530
08/04/2021 0.60 0.60 0.60 5,580 15 9,300
07/04/2021 0.59 0.58 0.58 2,923 6 5,038
06/04/2021 0.61 0.58 0.61 4,364 10 7,412
05/04/2021 0.61 0.59 0.61 31,236 14 52,730
04/04/2021 0.59 0.57 0.59 60,542 17 104,488
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/05/2012 0.51 0.47 0.49 3,565 13 7,274
20/05/2012 0.51 0.46 0.51 1,671 20 3,491
13/05/2012 0.50 0.46 0.48 7,766 15 16,270
06/05/2012 0.52 0.47 0.47 1,486 8 3,005
30/04/2012 0.52 0.50 0.50 814 5 1,605
22/04/2012 0.52 0.49 0.51 9,798 36 19,500
15/04/2012 0.50 0.46 0.49 17,029 46 34,961
08/04/2012 0.58 0.48 0.48 20,279 52 39,712
01/04/2012 0.56 0.54 0.54 1,468 6 2,700
25/03/2012 0.58 0.56 0.58 16,150 8 27,912
18/03/2012 0.64 0.57 0.58 113,501 162 188,660
11/03/2012 0.61 0.56 0.61 316,911 140 539,397
04/03/2012 0.58 0.55 0.56 55,061 19 97,228
26/02/2012 0.59 0.55 0.55 97,959 37 171,252
19/02/2012 0.59 0.54 0.59 51,805 69 91,270
12/02/2012 0.55 0.52 0.53 60,584 43 112,194
05/02/2012 0.54 0.50 0.54 23,876 45 45,670
29/01/2012 0.50 0.48 0.50 1,549 9 3,100
22/01/2012 0.50 0.48 0.48 1,048 11 2,148
15/01/2012 0.51 0.48 0.48 4,279 20 8,795
Download Table