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
24/11/2020 0.53 0.50 0.53 8,970 17 17,500
23/11/2020 0.51 0.51 0.51 6,401 15 12,550
22/11/2020 0.53 0.49 0.52 5,642 12 11,275
19/11/2020 0.53 0.51 0.51 2,796 9 5,450
18/11/2020 0.53 0.53 0.53 1,834 4 3,461
17/11/2020 0.57 0.55 0.55 2,220 6 4,000
16/11/2020 0.58 0.57 0.57 17,607 28 30,725
15/11/2020 0.56 0.54 0.56 12,915 22 23,242
09/11/2020 0.54 0.52 0.54 12,433 13 23,472
08/11/2020 0.52 0.51 0.52 10,433 8 20,275
05/11/2020 0.51 0.50 0.51 26,781 16 52,777
04/11/2020 0.49 0.49 0.49 551 1 1,125
03/11/2020 0.50 0.49 0.50 2,978 11 6,000
15/10/2020 0.38 0.37 0.38 4,171 8 11,266
14/10/2020 0.37 0.36 0.37 13,770 19 37,350
13/10/2020 0.36 0.36 0.36 1,134 3 3,150
12/10/2020 0.36 0.36 0.36 1,800 2 5,000
11/10/2020 0.36 0.36 0.36 720 1 2,000
07/10/2020 0.36 0.36 0.36 54 1 150
06/10/2020 0.36 0.36 0.36 10,458 10 29,050
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/06/2010 0.58 0.55 0.58 31,405 25 55,532
30/05/2010 0.58 0.55 0.58 46,194 25 82,106
23/05/2010 0.59 0.56 0.57 7,512 54 13,060
16/05/2010 0.58 0.56 0.57 2,888 17 5,050
09/05/2010 0.60 0.56 0.59 26,667 52 45,522
02/05/2010 0.59 0.58 0.58 8,685 9 14,950
25/04/2010 0.63 0.57 0.60 50,415 65 84,212
18/04/2010 0.62 0.57 0.61 81,313 101 135,429
11/04/2010 0.71 0.64 0.64 112,885 138 164,837
04/04/2010 0.66 0.60 0.66 96,419 224 154,130
28/03/2010 0.59 0.56 0.59 41,055 89 72,359
21/03/2010 0.61 0.55 0.57 14,051 34 24,525
14/03/2010 0.60 0.55 0.60 46,824 146 82,307
07/03/2010 0.60 0.56 0.56 15,787 67 26,804
28/02/2010 0.60 0.55 0.60 221,833 192 392,313
21/02/2010 0.58 0.55 0.57 3,933 24 6,970
14/02/2010 0.59 0.55 0.55 16,565 61 29,888
07/02/2010 0.62 0.56 0.60 344,645 122 583,594
31/01/2010 0.61 0.58 0.58 22,542 8 38,862
24/01/2010 0.66 0.60 0.61 11,674 44 18,853
Download Table