Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 02/11/2026
MarketSecond
High Price0.75
Last Closing0.75
No. of Transactions21
SectorDiversified Financial Services
Low Price0.74
Opening Price0.74
No. of Shares95,764
Div4.00
Change0.00
Closing Price0.75
Average Price0.75
P/E7.9
Value Traded71,822

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2023 0.45 0.45 0.45 8,438 6 18,750
20/11/2023 0.44 0.44 0.44 2,266 5 5,150
14/11/2023 0.44 0.44 0.44 19,366 21 44,013
12/11/2023 0.43 0.43 0.43 16 1 37
09/11/2023 0.44 0.44 0.44 132 3 300
07/11/2023 0.44 0.44 0.44 6,600 15 15,000
06/11/2023 0.44 0.44 0.44 440 1 1,000
05/11/2023 0.44 0.44 0.44 456 2 1,037
02/11/2023 0.46 0.45 0.46 181 3 400
01/11/2023 0.44 0.44 0.44 2,398 6 5,450
31/10/2023 0.44 0.44 0.44 352 3 800
30/10/2023 0.44 0.44 0.44 13,288 10 30,200
29/10/2023 0.44 0.44 0.44 1,374 3 3,123
26/10/2023 0.44 0.44 0.44 22,992 36 52,255
24/10/2023 0.44 0.44 0.44 121 3 274
23/10/2023 0.43 0.43 0.43 6 1 15
22/10/2023 0.43 0.43 0.43 161 2 375
18/10/2023 0.44 0.44 0.44 2,200 1 5,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/04/2019 0.40 0.37 0.40 12,342 47 31,935
31/03/2019 0.39 0.37 0.38 43,128 30 113,805
24/03/2019 0.39 0.38 0.38 24,502 29 64,460
17/03/2019 0.40 0.38 0.39 11,479 34 29,900
10/03/2019 0.42 0.38 0.39 12,240 47 31,800
03/03/2019 0.40 0.36 0.40 16,931 42 44,639
24/02/2019 0.36 0.35 0.35 23,671 50 67,571
17/02/2019 0.36 0.34 0.36 50,274 66 147,074
10/02/2019 0.36 0.35 0.35 11,000 26 31,314
03/02/2019 0.37 0.35 0.37 9,294 19 26,202
27/01/2019 0.37 0.36 0.37 41,312 41 114,750
20/01/2019 0.38 0.36 0.37 130,318 6 352,479
13/01/2019 0.38 0.35 0.38 29,049 51 80,286
06/01/2019 0.39 0.37 0.37 21,226 45 56,996
30/12/2018 0.39 0.34 0.39 42,027 74 115,591
23/12/2018 0.37 0.35 0.35 23,971 51 66,780
16/12/2018 0.38 0.36 0.37 71,602 47 197,545
09/12/2018 0.39 0.37 0.38 22,058 33 58,540
02/12/2018 0.40 0.37 0.39 210,044 146 545,910
25/11/2018 0.43 0.38 0.38 85,027 95 214,745
Download Table