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
03/11/2021 0.60 0.58 0.59 12,893 11 21,788
01/11/2021 0.59 0.59 0.59 2,662 10 4,512
31/10/2021 0.62 0.60 0.60 11,160 16 18,575
27/10/2021 0.63 0.61 0.63 3,720 4 6,000
26/10/2021 0.62 0.61 0.62 15,879 10 25,620
25/10/2021 0.61 0.61 0.61 305 1 500
24/10/2021 0.62 0.62 0.62 226 1 365
21/10/2021 0.62 0.62 0.62 6,787 8 10,947
18/10/2021 0.64 0.62 0.64 11,552 13 18,209
14/10/2021 0.64 0.63 0.63 19,226 16 30,500
13/10/2021 0.63 0.62 0.63 2,978 8 4,802
12/10/2021 0.62 0.61 0.62 7,064 11 11,545
11/10/2021 0.63 0.60 0.63 6,817 14 11,138
10/10/2021 0.61 0.61 0.61 610 1 1,000
07/10/2021 0.60 0.58 0.59 47,382 23 80,560
06/10/2021 0.61 0.60 0.60 36,807 14 60,487
05/10/2021 0.63 0.60 0.63 8,548 13 14,000
04/10/2021 0.61 0.60 0.60 8,012 15 13,343
03/10/2021 0.63 0.60 0.63 7,333 9 12,200
30/09/2021 0.63 0.60 0.63 56,418 18 91,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2011 0.47 0.42 0.42 99,477 161 230,189
19/06/2011 0.51 0.46 0.48 13,523 46 28,137
12/06/2011 0.53 0.45 0.51 183,194 262 382,033
05/06/2011 0.49 0.46 0.47 36,114 89 76,025
29/05/2011 0.53 0.47 0.47 65,416 122 130,578
22/05/2011 0.53 0.50 0.53 22,937 72 45,034
15/05/2011 0.57 0.51 0.52 513,145 423 942,969
08/05/2011 0.51 0.47 0.51 264,573 180 527,814
02/05/2011 0.48 0.46 0.48 37,574 38 78,962
24/04/2011 0.48 0.46 0.46 29,376 28 63,047
17/04/2011 0.47 0.45 0.47 5,695 19 12,250
10/04/2011 0.50 0.45 0.46 95,694 126 202,805
03/04/2011 0.47 0.43 0.47 26,518 58 58,353
27/03/2011 0.47 0.44 0.46 1,908 20 4,226
20/03/2011 0.48 0.47 0.47 4,620 15 9,750
13/03/2011 0.49 0.45 0.46 17,548 36 38,100
06/03/2011 0.48 0.44 0.47 15,579 26 33,914
27/02/2011 0.47 0.43 0.45 11,874 54 26,596
20/02/2011 0.47 0.41 0.47 26,736 45 62,078
13/02/2011 0.49 0.45 0.45 6,997 37 14,638
Download Table