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
21/01/2021 0.58 0.57 0.57 68,260 5 118,000
20/01/2021 0.58 0.58 0.58 3,495 5 6,025
19/01/2021 0.58 0.58 0.58 60 1 103
18/01/2021 0.58 0.58 0.58 1,740 1 3,000
14/01/2021 0.59 0.58 0.59 2,348 3 4,025
13/01/2021 0.59 0.58 0.58 764 3 1,300
12/01/2021 0.59 0.59 0.59 18,546 9 31,434
11/01/2021 0.59 0.58 0.59 5,555 11 9,466
10/01/2021 0.60 0.60 0.60 7,800 8 13,000
07/01/2021 0.60 0.60 0.60 2,925 4 4,875
06/01/2021 0.60 0.59 0.59 1,505 7 2,534
05/01/2021 0.61 0.59 0.61 13,414 14 22,381
04/01/2021 0.59 0.59 0.59 2,242 5 3,800
03/01/2021 0.58 0.56 0.58 1,637 10 2,866
31/12/2020 0.59 0.57 0.57 4,190 13 7,198
30/12/2020 0.59 0.59 0.59 10,508 4 17,811
29/12/2020 0.59 0.59 0.59 6,077 12 10,300
28/12/2020 0.60 0.59 0.60 11,980 10 20,300
27/12/2020 0.60 0.59 0.60 15,400 6 26,100
24/12/2020 0.60 0.59 0.60 4,781 11 8,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/03/2011 0.48 0.47 0.47 4,620 15 9,750
13/03/2011 0.49 0.45 0.46 17,548 36 38,100
06/03/2011 0.48 0.44 0.47 15,579 26 33,914
27/02/2011 0.47 0.43 0.45 11,874 54 26,596
20/02/2011 0.47 0.41 0.47 26,736 45 62,078
13/02/2011 0.49 0.45 0.45 6,997 37 14,638
06/02/2011 0.50 0.46 0.47 19,926 66 41,847
30/01/2011 0.50 0.48 0.48 22,736 47 46,868
23/01/2011 0.57 0.49 0.51 191,752 329 349,456
16/01/2011 0.55 0.46 0.55 188,963 286 356,613
09/01/2011 0.48 0.45 0.48 3,260 11 7,015
02/01/2011 0.49 0.46 0.47 60,353 73 130,509
26/12/2010 0.48 0.46 0.48 427 7 900
19/12/2010 0.50 0.48 0.49 21,503 61 44,020
12/12/2010 0.49 0.43 0.49 76,485 170 162,372
05/12/2010 0.45 0.42 0.43 39,019 147 89,755
28/11/2010 0.44 0.42 0.43 34,223 84 79,560
21/11/2010 0.48 0.44 0.44 132,521 171 292,354
14/11/2010 0.46 0.44 0.44 195,687 158 444,354
07/11/2010 0.50 0.45 0.46 89,865 121 188,571
Download Table