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
27/08/2026 0.75 0.71 0.74 3,681 5 5,110
26/08/2026 0.74 0.73 0.74 10,951 4 15,000
20/08/2026 0.74 0.72 0.74 211 4 287
19/08/2026 0.74 0.71 0.74 29,423 7 39,900
12/08/2026 0.73 0.73 0.73 73 1 100
11/08/2026 0.72 0.71 0.72 98 2 137
09/08/2026 0.72 0.70 0.72 7,152 10 10,200
06/08/2026 0.73 0.73 0.73 146 1 200
05/08/2026 0.72 0.69 0.72 14,059 29 19,942
04/08/2026 0.71 0.71 0.71 30 2 42
03/08/2026 0.72 0.72 0.72 65 3 90
02/08/2026 0.71 0.71 0.71 11 1 15
30/07/2026 0.72 0.71 0.71 74,735 22 105,191
29/07/2026 0.72 0.72 0.72 54 1 75
28/07/2026 0.73 0.73 0.73 646 2 885
27/07/2026 0.74 0.74 0.74 1,513 2 2,045
26/07/2026 0.74 0.74 0.74 370 1 500
23/07/2026 0.78 0.77 0.77 84 3 109
22/07/2026 0.76 0.74 0.75 2,348 7 3,125
21/07/2026 0.73 0.73 0.73 319 1 437
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2026 0.65 0.61 0.64 1,645 28 2,572
11/01/2026 0.64 0.62 0.64 309 17 489
04/01/2026 0.65 0.62 0.64 853 25 1,351
28/12/2025 0.64 0.60 0.63 6,257 48 10,285
21/12/2025 0.71 0.61 0.63 43,721 54 69,930
14/12/2025 0.72 0.66 0.70 9,418 22 13,853
07/12/2025 0.75 0.68 0.75 8,372 28 11,508
30/11/2025 0.79 0.66 0.66 24,058 60 32,861
23/11/2025 0.75 0.66 0.74 33,476 71 48,142
16/11/2025 0.67 0.66 0.66 69 2 105
09/11/2025 0.67 0.63 0.67 18,336 19 28,591
02/11/2025 0.67 0.64 0.67 10,654 16 16,285
26/10/2025 0.67 0.63 0.65 20,759 34 31,800
19/10/2025 0.67 0.60 0.66 16,081 34 25,176
12/10/2025 0.63 0.61 0.61 6,535 22 10,685
05/10/2025 0.61 0.59 0.61 849 4 1,429
28/09/2025 0.58 0.58 0.58 26 1 45
21/09/2025 0.57 0.57 0.57 2,295 12 4,026
07/09/2025 0.59 0.57 0.59 274 4 471
31/08/2025 0.59 0.57 0.59 46 3 79
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 0.50 0.44 0.49 20,385 50 44,966
01/05/2023 0.46 0.42 0.45 2,721 21 6,096
02/04/2023 0.45 0.41 0.42 42,190 66 99,519
01/03/2023 0.49 0.40 0.42 96,776 123 221,673
01/02/2023 0.50 0.48 0.48 38,246 47 78,243
02/01/2023 0.52 0.47 0.48 44,874 60 92,507
01/12/2022 0.48 0.44 0.45 39,190 59 86,046
01/11/2022 0.46 0.41 0.44 129,475 167 293,135
02/10/2022 0.52 0.46 0.46 82,575 89 167,186
01/09/2022 0.57 0.49 0.50 99,605 124 190,257
01/08/2022 0.59 0.55 0.57 165,678 95 292,319
03/07/2022 0.60 0.57 0.57 52,304 65 89,112
01/06/2022 0.61 0.57 0.57 212,822 155 363,826
08/05/2022 0.65 0.58 0.58 150,534 123 253,323
03/04/2022 0.67 0.58 0.64 97,882 94 158,284
01/03/2022 0.76 0.64 0.67 373,043 165 527,124
01/02/2022 0.77 0.68 0.74 986,119 497 1,368,544
02/01/2022 0.69 0.65 0.68 165,025 74 246,331
01/12/2021 0.68 0.63 0.67 151,477 75 229,660
01/11/2021 0.70 0.57 0.64 207,685 217 329,246
Download Table