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
06/09/2020 0.37 0.36 0.37 17,076 29 46,640
03/09/2020 0.36 0.35 0.36 33,750 38 95,700
02/09/2020 0.35 0.34 0.35 73,568 59 211,670
01/09/2020 0.34 0.34 0.34 68 1 200
31/08/2020 0.33 0.33 0.33 8,382 4 25,400
30/08/2020 0.33 0.33 0.33 6,930 4 21,000
27/08/2020 0.34 0.33 0.34 2,287 7 6,925
26/08/2020 0.33 0.33 0.33 5,584 5 16,920
24/08/2020 0.34 0.33 0.34 24,547 12 74,370
23/08/2020 0.34 0.33 0.34 6,699 15 20,300
19/08/2020 0.33 0.32 0.33 6,923 8 21,625
18/08/2020 0.32 0.31 0.32 2,727 5 8,700
17/08/2020 0.32 0.31 0.32 747 8 2,375
13/08/2020 0.32 0.32 0.32 480 1 1,500
12/08/2020 0.33 0.31 0.33 11,219 16 36,030
11/08/2020 0.32 0.32 0.32 1,600 1 5,000
09/08/2020 0.33 0.32 0.33 280 3 874
06/08/2020 0.33 0.32 0.33 2,727 6 8,520
05/08/2020 0.33 0.32 0.33 353 2 1,100
04/08/2020 0.32 0.32 0.32 480 3 1,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/08/2009 0.65 0.60 0.60 59,506 98 98,546
23/08/2009 0.67 0.61 0.65 207,565 17 309,877
16/08/2009 0.65 0.57 0.64 3,615 11 6,089
09/08/2009 0.62 0.59 0.60 1,149 11 1,910
02/08/2009 0.67 0.58 0.62 1,745 12 2,899
26/07/2009 0.66 0.58 0.58 20,386 25 33,204
19/07/2009 0.69 0.61 0.64 25,481 57 40,299
12/07/2009 0.70 0.66 0.66 9,366 33 14,083
05/07/2009 0.69 0.61 0.68 18,314 66 28,332
28/06/2009 0.74 0.64 0.64 20,738 53 30,769
21/06/2009 0.77 0.72 0.74 8,260 19 11,436
14/06/2009 0.79 0.72 0.76 25,852 65 34,494
07/06/2009 0.80 0.74 0.80 17,714 47 23,437
31/05/2009 0.77 0.72 0.77 22,054 70 29,440
25/05/2009 0.76 0.71 0.72 223,459 69 308,810
17/05/2009 0.86 0.75 0.76 148,027 209 183,413
10/05/2009 0.91 0.84 0.84 800,676 451 914,681
03/05/2009 0.88 0.80 0.87 667,729 575 794,971
26/04/2009 0.87 0.77 0.84 567,010 627 691,603
19/04/2009 0.81 0.71 0.77 505,218 458 654,974
Download Table