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
29/07/2020 0.33 0.32 0.33 2,593 5 8,100
28/07/2020 0.32 0.32 0.32 37,648 27 117,650
27/07/2020 0.33 0.32 0.33 905 5 2,825
26/07/2020 0.33 0.32 0.33 1,957 4 6,100
23/07/2020 0.33 0.33 0.33 1,210 5 3,668
22/07/2020 0.34 0.32 0.34 40,595 38 122,550
21/07/2020 0.33 0.32 0.33 8,104 11 25,325
20/07/2020 0.33 0.32 0.33 805 3 2,500
19/07/2020 0.33 0.32 0.33 993 4 3,100
16/07/2020 0.33 0.32 0.33 328 3 1,025
15/07/2020 0.33 0.32 0.33 13,305 10 41,575
13/07/2020 0.33 0.32 0.33 17,181 17 53,600
12/07/2020 0.33 0.32 0.33 1,282 3 3,975
09/07/2020 0.33 0.32 0.33 1,076 3 3,350
08/07/2020 0.33 0.32 0.33 44,865 54 140,199
07/07/2020 0.33 0.33 0.33 1,238 7 3,750
06/07/2020 0.33 0.33 0.33 7,037 10 21,324
05/07/2020 0.33 0.33 0.33 16,924 29 51,285
02/07/2020 0.33 0.32 0.33 5,003 12 15,600
01/07/2020 0.33 0.33 0.33 597 2 1,810
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2009 0.75 0.69 0.75 197,083 244 272,863
05/04/2009 0.74 0.68 0.71 169,006 215 234,051
29/03/2009 0.74 0.66 0.70 197,021 209 283,802
22/03/2009 0.66 0.62 0.66 41,371 76 64,680
15/03/2009 0.70 0.63 0.68 47,412 171 70,920
08/03/2009 0.66 0.60 0.65 41,174 65 66,745
01/03/2009 0.66 0.60 0.64 8,905 49 14,243
22/02/2009 0.66 0.60 0.64 23,048 42 36,224
15/02/2009 0.70 0.62 0.62 22,091 63 32,980
08/02/2009 0.68 0.63 0.66 60,797 101 92,774
01/02/2009 0.72 0.63 0.66 33,156 81 50,985
25/01/2009 0.75 0.66 0.66 172,824 171 238,105
18/01/2009 0.76 0.59 0.76 336,522 297 472,509
11/01/2009 0.62 0.56 0.61 30,282 70 50,908
04/01/2009 0.59 0.53 0.59 49,309 89 86,213
28/12/2008 0.55 0.52 0.55 87,883 51 164,881
21/12/2008 0.55 0.52 0.54 16,413 45 30,963
14/12/2008 0.59 0.55 0.56 9,788 34 17,400
30/11/2008 0.60 0.55 0.57 23,893 95 41,230
23/11/2008 0.57 0.49 0.57 18,984 70 35,952
Download Table