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
16/10/2023 0.44 0.44 0.44 3,192 7 7,254
15/10/2023 0.44 0.44 0.44 2,992 2 6,800
11/10/2023 0.43 0.43 0.43 1,716 3 3,990
05/10/2023 0.43 0.43 0.43 21 1 49
04/10/2023 0.43 0.43 0.43 1,720 2 4,000
02/10/2023 0.43 0.43 0.43 859 2 1,997
01/10/2023 0.44 0.43 0.44 8,854 4 20,590
20/09/2023 0.45 0.45 0.45 90 1 200
19/09/2023 0.43 0.43 0.43 11 2 25
17/09/2023 0.45 0.44 0.44 15,190 13 34,500
11/09/2023 0.46 0.44 0.46 2,205 2 5,010
10/09/2023 0.44 0.44 0.44 137 2 312
07/09/2023 0.46 0.44 0.45 10,810 11 24,000
06/09/2023 0.44 0.44 0.44 29,697 44 67,493
04/09/2023 0.44 0.43 0.43 1,190 9 2,759
31/08/2023 0.43 0.42 0.42 70 2 164
29/08/2023 0.44 0.43 0.43 2,634 9 6,110
28/08/2023 0.45 0.44 0.44 238 3 530
27/08/2023 0.45 0.45 0.45 461 7 1,024
24/08/2023 0.44 0.42 0.44 17,586 17 41,113
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/11/2021 0.65 0.59 0.65 84,354 58 135,909
07/11/2021 0.61 0.57 0.61 21,565 34 36,335
31/10/2021 0.62 0.58 0.59 27,022 40 45,396
24/10/2021 0.63 0.61 0.63 20,131 16 32,485
17/10/2021 0.64 0.62 0.62 18,340 21 29,156
10/10/2021 0.64 0.60 0.63 36,695 50 58,985
03/10/2021 0.63 0.58 0.59 108,082 74 180,590
26/09/2021 0.65 0.60 0.63 73,859 64 119,284
19/09/2021 0.67 0.63 0.66 7,813 27 12,208
12/09/2021 0.71 0.63 0.67 210,770 134 306,136
05/09/2021 0.63 0.60 0.63 21,800 18 34,960
29/08/2021 0.63 0.60 0.63 11,813 14 19,681
22/08/2021 0.63 0.60 0.61 24,143 11 39,044
15/08/2021 0.64 0.60 0.64 39,233 11 63,275
08/08/2021 0.65 0.62 0.65 7,384 9 11,878
01/08/2021 0.67 0.63 0.65 17,443 14 26,700
25/07/2021 0.70 0.67 0.70 43,963 19 63,140
11/07/2021 0.72 0.69 0.70 43,999 32 62,644
04/07/2021 0.72 0.65 0.72 190,715 55 279,524
27/06/2021 0.74 0.70 0.71 36,971 25 51,346
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2010 0.56 0.49 0.51 32,646 80 63,485
01/07/2010 0.57 0.51 0.57 24,727 101 45,295
01/06/2010 0.58 0.52 0.55 75,206 93 135,761
02/05/2010 0.60 0.56 0.57 72,568 139 125,628
01/04/2010 0.71 0.57 0.60 350,303 572 554,425
01/03/2010 0.61 0.55 0.57 287,401 438 504,691
01/02/2010 0.62 0.55 0.55 430,563 261 737,114
03/01/2010 0.68 0.57 0.61 162,906 297 256,564
01/12/2009 0.60 0.53 0.60 467,774 297 833,459
01/11/2009 0.62 0.57 0.58 204,800 173 349,070
01/10/2009 0.66 0.57 0.58 162,785 310 268,557
01/09/2009 0.66 0.58 0.64 290,661 447 465,438
02/08/2009 0.67 0.57 0.62 223,749 72 336,269
01/07/2009 0.72 0.58 0.58 85,374 206 134,019
01/06/2009 0.80 0.69 0.69 81,565 223 109,775
03/05/2009 0.91 0.71 0.74 1,841,118 1,310 2,203,575
01/04/2009 0.87 0.68 0.84 1,561,187 1,666 2,026,416
01/03/2009 0.70 0.60 0.68 213,014 448 327,465
01/02/2009 0.72 0.60 0.64 139,092 287 212,963
04/01/2009 0.76 0.53 0.66 588,937 627 847,735
Download Table