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
17/05/2026 0.72 0.72 0.72 72 1 100
14/05/2026 0.72 0.70 0.72 69 4 96
13/05/2026 0.72 0.72 0.72 245 2 340
12/05/2026 0.72 0.72 0.72 720 1 1,000
11/05/2026 0.71 0.70 0.71 18 4 25
07/05/2026 0.70 0.68 0.70 371 5 530
06/05/2026 0.69 0.69 0.69 345 3 500
05/05/2026 0.69 0.68 0.69 275 4 399
04/05/2026 0.69 0.68 0.68 2,861 9 4,187
03/05/2026 0.71 0.70 0.70 15,581 6 22,095
29/04/2026 0.73 0.72 0.73 2,326 3 3,187
28/04/2026 0.72 0.72 0.72 2,160 2 3,000
27/04/2026 0.72 0.71 0.72 3,542 2 4,920
26/04/2026 0.73 0.71 0.72 8,918 11 12,219
23/04/2026 0.72 0.71 0.72 1,451 6 2,015
22/04/2026 0.72 0.71 0.71 14,662 7 20,403
21/04/2026 0.72 0.70 0.70 9,718 5 13,599
20/04/2026 0.71 0.70 0.70 2,130 7 3,030
19/04/2026 0.71 0.71 0.71 5,574 8 7,850
15/04/2026 0.73 0.70 0.73 10,002 12 14,174
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/02/2025 0.48 0.45 0.45 92,636 29 200,298
02/02/2025 0.50 0.49 0.50 1,480 2 3,000
26/01/2025 0.49 0.48 0.49 511 5 1,050
05/01/2025 0.49 0.45 0.48 2,642 11 5,704
29/12/2024 0.49 0.45 0.49 17,275 7 35,794
15/12/2024 0.45 0.44 0.45 12,169 7 27,588
01/12/2024 0.45 0.45 0.45 900 1 2,000
24/11/2024 0.45 0.45 0.45 2,278 5 5,063
17/11/2024 0.44 0.44 0.44 103 2 234
10/11/2024 0.45 0.44 0.45 1,015 2 2,300
03/11/2024 0.44 0.44 0.44 176 1 400
27/10/2024 0.44 0.44 0.44 132 1 300
20/10/2024 0.43 0.43 0.43 17 1 40
13/10/2024 0.44 0.44 0.44 708 4 1,610
22/09/2024 0.44 0.43 0.44 1,718 13 3,946
15/09/2024 0.43 0.43 0.43 5 1 11
08/09/2024 0.43 0.43 0.43 22 2 50
01/09/2024 0.44 0.44 0.44 1,012 2 2,300
25/08/2024 0.44 0.43 0.43 163 3 378
11/08/2024 0.45 0.44 0.45 485 2 1,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2020 0.58 0.48 0.48 831,002 566 1,550,364
01/12/2019 0.59 0.40 0.50 1,177,117 1,053 2,227,837
03/11/2019 0.48 0.38 0.43 546,554 817 1,254,317
01/10/2019 0.42 0.37 0.38 183,648 281 462,792
01/09/2019 0.43 0.37 0.41 414,533 607 1,057,441
01/08/2019 0.43 0.37 0.38 436,340 459 1,146,209
01/07/2019 0.49 0.40 0.42 361,983 563 815,401
02/06/2019 0.45 0.35 0.41 231,221 378 579,341
01/05/2019 0.36 0.35 0.36 46,322 81 132,205
01/04/2019 0.44 0.35 0.36 208,427 301 546,255
03/03/2019 0.42 0.36 0.38 65,672 155 172,199
03/02/2019 0.37 0.34 0.35 94,239 161 272,161
02/01/2019 0.39 0.35 0.37 242,751 179 660,532
02/12/2018 0.40 0.34 0.37 348,857 315 928,345
01/11/2018 0.57 0.38 0.38 449,571 381 916,086
01/10/2018 0.65 0.54 0.55 2,020,818 752 3,297,620
02/09/2018 0.65 0.60 0.64 537,384 68 860,550
01/08/2018 0.65 0.61 0.65 231,444 15 362,600
01/07/2018 0.65 0.62 0.65 98,516 26 154,435
03/06/2018 0.68 0.65 0.66 801,927 31 1,212,835
Download Table