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
02/03/2021 0.61 0.59 0.61 70,855 61 118,647
01/03/2021 0.59 0.58 0.59 3,191 7 5,500
28/02/2021 0.57 0.57 0.57 171 1 300
25/02/2021 0.55 0.55 0.55 403 2 733
24/02/2021 0.57 0.55 0.55 1,817 3 3,275
23/02/2021 0.57 0.57 0.57 4,275 1 7,500
22/02/2021 0.57 0.57 0.57 2,850 4 5,000
21/02/2021 0.57 0.54 0.57 3,924 3 7,200
17/02/2021 0.56 0.55 0.55 3,744 7 6,775
16/02/2021 0.57 0.55 0.57 6,766 7 12,042
15/02/2021 0.56 0.55 0.55 3,119 4 5,609
14/02/2021 0.57 0.57 0.57 1,746 4 3,064
11/02/2021 0.57 0.56 0.56 759 3 1,345
10/02/2021 0.57 0.57 0.57 573 2 1,005
09/02/2021 0.58 0.57 0.57 5,595 10 9,750
07/02/2021 0.58 0.58 0.58 154 1 266
04/02/2021 0.58 0.58 0.58 433 1 747
28/01/2021 0.59 0.58 0.59 4,847 7 8,323
26/01/2021 0.58 0.57 0.58 2,768 6 4,827
25/01/2021 0.56 0.56 0.56 560 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/08/2011 0.50 0.46 0.49 83,623 74 171,425
31/07/2011 0.52 0.48 0.51 116,961 89 232,220
24/07/2011 0.52 0.49 0.49 163,362 114 325,760
17/07/2011 0.52 0.47 0.50 174,277 162 351,488
10/07/2011 0.50 0.44 0.48 95,183 199 200,060
03/07/2011 0.47 0.42 0.47 78,696 127 174,311
26/06/2011 0.47 0.42 0.42 99,477 161 230,189
19/06/2011 0.51 0.46 0.48 13,523 46 28,137
12/06/2011 0.53 0.45 0.51 183,194 262 382,033
05/06/2011 0.49 0.46 0.47 36,114 89 76,025
29/05/2011 0.53 0.47 0.47 65,416 122 130,578
22/05/2011 0.53 0.50 0.53 22,937 72 45,034
15/05/2011 0.57 0.51 0.52 513,145 423 942,969
08/05/2011 0.51 0.47 0.51 264,573 180 527,814
02/05/2011 0.48 0.46 0.48 37,574 38 78,962
24/04/2011 0.48 0.46 0.46 29,376 28 63,047
17/04/2011 0.47 0.45 0.47 5,695 19 12,250
10/04/2011 0.50 0.45 0.46 95,694 126 202,805
03/04/2011 0.47 0.43 0.47 26,518 58 58,353
27/03/2011 0.47 0.44 0.46 1,908 20 4,226
Download Table