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
05/10/2020 0.36 0.36 0.36 90 2 250
04/10/2020 0.35 0.35 0.35 9,835 10 28,100
01/10/2020 0.35 0.35 0.35 1,050 2 3,000
30/09/2020 0.36 0.35 0.35 5,655 7 16,000
29/09/2020 0.36 0.36 0.36 7,019 10 19,498
28/09/2020 0.37 0.36 0.36 8,289 14 23,020
27/09/2020 0.37 0.36 0.37 2,717 4 7,506
24/09/2020 0.36 0.36 0.36 1,080 5 3,000
23/09/2020 0.37 0.36 0.37 9,246 24 25,675
21/09/2020 0.37 0.37 0.37 6,734 18 18,200
20/09/2020 0.37 0.36 0.37 4,054 12 11,250
17/09/2020 0.36 0.35 0.36 9,314 28 26,150
16/09/2020 0.36 0.35 0.36 37 2 105
15/09/2020 0.36 0.36 0.36 16,360 18 45,445
14/09/2020 0.37 0.37 0.37 3,700 5 10,000
13/09/2020 0.39 0.38 0.38 9,598 9 25,205
10/09/2020 0.38 0.36 0.38 97,150 57 256,325
09/09/2020 0.37 0.35 0.37 20,699 47 57,400
08/09/2020 0.37 0.36 0.36 40,214 46 111,705
07/09/2020 0.38 0.36 0.37 113,994 123 304,894
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/01/2010 0.68 0.63 0.63 21,367 53 32,458
10/01/2010 0.68 0.60 0.68 114,502 147 178,928
03/01/2010 0.60 0.57 0.60 15,363 53 26,325
27/12/2009 0.60 0.56 0.60 248,717 92 439,041
20/12/2009 0.59 0.53 0.58 166,588 86 301,958
13/12/2009 0.59 0.57 0.59 1,655 7 2,852
06/12/2009 0.59 0.56 0.58 30,360 54 53,255
01/12/2009 0.58 0.55 0.57 20,455 58 36,353
22/11/2009 0.60 0.58 0.58 18,898 25 32,410
15/11/2009 0.60 0.57 0.59 9,124 39 15,650
08/11/2009 0.62 0.57 0.59 135,535 42 229,835
01/11/2009 0.61 0.57 0.60 41,242 67 71,175
25/10/2009 0.60 0.57 0.58 31,692 67 53,846
18/10/2009 0.61 0.58 0.58 16,570 57 28,080
11/10/2009 0.65 0.59 0.59 49,679 76 82,426
04/10/2009 0.65 0.60 0.60 46,803 77 75,351
27/09/2009 0.66 0.61 0.64 88,963 176 140,751
24/09/2009 0.65 0.64 0.65 24,599 23 38,200
13/09/2009 0.64 0.58 0.63 23,380 52 37,779
06/09/2009 0.65 0.60 0.64 121,927 152 194,510
Download Table