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
01/04/2021 0.59 0.58 0.59 41,294 21 71,075
31/03/2021 0.59 0.58 0.59 7,968 13 13,700
30/03/2021 0.60 0.57 0.59 5,049 18 8,580
29/03/2021 0.58 0.57 0.58 4,740 5 8,297
28/03/2021 0.59 0.58 0.59 2,930 4 5,050
25/03/2021 0.58 0.57 0.58 4,533 9 7,950
24/03/2021 0.59 0.57 0.59 18,720 15 32,720
23/03/2021 0.59 0.57 0.59 1,427 5 2,500
22/03/2021 0.60 0.56 0.60 9,831 10 17,444
18/03/2021 0.58 0.57 0.58 1,784 6 3,110
17/03/2021 0.59 0.56 0.59 14,955 23 26,250
16/03/2021 0.58 0.56 0.57 100,520 15 176,460
15/03/2021 0.59 0.57 0.58 16,360 34 28,250
14/03/2021 0.58 0.58 0.58 580 2 1,000
10/03/2021 0.60 0.57 0.60 5,621 8 9,600
09/03/2021 0.59 0.58 0.58 14,584 13 25,100
08/03/2021 0.61 0.60 0.61 15,110 22 25,182
07/03/2021 0.63 0.59 0.63 38,154 57 62,850
04/03/2021 0.65 0.61 0.61 209,111 101 327,850
03/03/2021 0.64 0.62 0.64 24,331 33 38,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/01/2012 0.50 0.47 0.48 2,752 17 5,640
02/01/2012 0.54 0.50 0.52 1,377 5 2,705
26/12/2011 0.53 0.50 0.53 11,692 22 23,000
18/12/2011 0.52 0.49 0.52 13,506 18 26,560
11/12/2011 0.51 0.50 0.50 7,230 13 14,230
04/12/2011 0.52 0.50 0.52 22,370 21 43,961
27/11/2011 0.52 0.50 0.51 45,724 28 89,950
20/11/2011 0.51 0.50 0.51 28,943 32 57,181
13/11/2011 0.50 0.50 0.50 25,200 37 50,400
30/10/2011 0.51 0.49 0.49 7,116 16 14,090
23/10/2011 0.50 0.49 0.49 13,433 27 26,926
16/10/2011 0.51 0.49 0.49 12,360 15 25,010
09/10/2011 0.51 0.49 0.50 39,766 23 79,500
02/10/2011 0.50 0.48 0.50 45,643 59 93,580
25/09/2011 0.51 0.49 0.50 61,616 39 124,250
18/09/2011 0.51 0.49 0.49 92,969 27 188,900
11/09/2011 0.50 0.48 0.49 35,463 36 72,211
04/09/2011 0.50 0.46 0.48 42,571 42 89,987
21/08/2011 0.51 0.49 0.51 48,756 38 96,259
14/08/2011 0.52 0.50 0.50 44,123 36 88,159
Download Table