Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 29/10/2026
MarketSecond
High Price0.76
Last Closing0.75
No. of Transactions2
SectorDiversified Financial Services
Low Price0.76
Opening Price0.76
No. of Shares10,010
Div3.95
Change0.01
Closing Price0.76
Average Price0.76
P/E7.34
Value Traded7,608

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/08/2024 0.44 0.44 0.44 440 1 1,000
08/08/2024 0.44 0.44 0.44 61 3 139
06/08/2024 0.44 0.43 0.43 2,265 2 5,150
31/07/2024 0.43 0.43 0.43 17 1 40
28/07/2024 0.44 0.44 0.44 205 1 465
23/07/2024 0.43 0.43 0.43 48 3 111
21/07/2024 0.44 0.43 0.44 21,588 5 50,200
17/07/2024 0.44 0.44 0.44 11,550 11 26,250
15/07/2024 0.44 0.44 0.44 4,092 2 9,300
14/07/2024 0.44 0.44 0.44 660 1 1,500
01/07/2024 0.44 0.44 0.44 220 1 500
04/06/2024 0.44 0.44 0.44 110 1 250
03/06/2024 0.44 0.44 0.44 110 1 250
30/05/2024 0.44 0.44 0.44 110 1 250
22/05/2024 0.43 0.43 0.43 740 2 1,720
19/05/2024 0.43 0.43 0.43 1 1 3
13/05/2024 0.44 0.44 0.44 88 1 200
07/05/2024 0.44 0.43 0.43 255 3 587
05/05/2024 0.44 0.44 0.44 132 1 300
01/05/2024 0.44 0.44 0.44 150 2 340
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/07/2020 0.34 0.32 0.33 51,707 61 157,143
12/07/2020 0.33 0.32 0.33 32,096 33 100,175
05/07/2020 0.33 0.32 0.33 71,139 103 219,908
28/06/2020 0.33 0.32 0.33 14,168 37 43,809
21/06/2020 0.34 0.33 0.33 25,667 50 77,736
14/06/2020 0.34 0.33 0.34 37,312 64 113,047
07/06/2020 0.36 0.33 0.34 232,061 215 677,948
31/05/2020 0.35 0.32 0.35 220,999 172 662,876
26/05/2020 0.34 0.33 0.33 24,579 29 74,450
17/05/2020 0.36 0.34 0.35 1,643 7 4,757
10/05/2020 0.37 0.37 0.37 185 1 500
15/03/2020 0.38 0.37 0.38 1,482 5 4,000
08/03/2020 0.43 0.38 0.38 101,566 115 257,302
01/03/2020 0.43 0.40 0.42 36,360 64 86,830
23/02/2020 0.43 0.39 0.42 251,207 190 619,321
16/02/2020 0.43 0.40 0.42 72,530 121 176,373
09/02/2020 0.43 0.41 0.41 140,385 263 337,883
02/02/2020 0.51 0.44 0.44 219,758 314 464,865
26/01/2020 0.50 0.48 0.48 112,232 84 228,739
19/01/2020 0.56 0.50 0.51 194,055 163 365,081
Download Table