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
12/07/2021 0.72 0.69 0.72 16,550 11 23,865
11/07/2021 0.72 0.69 0.72 13,217 11 18,648
08/07/2021 0.72 0.70 0.72 15,639 4 21,749
07/07/2021 0.71 0.65 0.71 39,941 10 60,600
06/07/2021 0.68 0.68 0.68 1,360 1 2,000
05/07/2021 0.71 0.68 0.71 47,096 10 69,050
04/07/2021 0.71 0.68 0.71 86,679 30 126,125
01/07/2021 0.73 0.71 0.71 29,848 16 41,532
30/06/2021 0.72 0.70 0.72 2,003 3 2,787
29/06/2021 0.73 0.72 0.72 3,620 3 5,000
28/06/2021 0.74 0.74 0.74 1,499 2 2,026
27/06/2021 0.73 0.73 0.73 1 1 1
24/06/2021 0.74 0.72 0.73 4,804 7 6,600
23/06/2021 0.72 0.70 0.72 14,320 16 20,055
22/06/2021 0.69 0.66 0.69 15,744 15 23,075
21/06/2021 0.67 0.66 0.66 3,805 5 5,750
17/06/2021 0.66 0.64 0.66 6,675 9 10,250
16/06/2021 0.64 0.64 0.64 1,280 2 2,000
15/06/2021 0.64 0.63 0.64 2,624 5 4,105
14/06/2021 0.64 0.63 0.63 3,256 7 5,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2010 0.63 0.57 0.60 50,415 65 84,212
18/04/2010 0.62 0.57 0.61 81,313 101 135,429
11/04/2010 0.71 0.64 0.64 112,885 138 164,837
04/04/2010 0.66 0.60 0.66 96,419 224 154,130
28/03/2010 0.59 0.56 0.59 41,055 89 72,359
21/03/2010 0.61 0.55 0.57 14,051 34 24,525
14/03/2010 0.60 0.55 0.60 46,824 146 82,307
07/03/2010 0.60 0.56 0.56 15,787 67 26,804
28/02/2010 0.60 0.55 0.60 221,833 192 392,313
21/02/2010 0.58 0.55 0.57 3,933 24 6,970
14/02/2010 0.59 0.55 0.55 16,565 61 29,888
07/02/2010 0.62 0.56 0.60 344,645 122 583,594
31/01/2010 0.61 0.58 0.58 22,542 8 38,862
24/01/2010 0.66 0.60 0.61 11,674 44 18,853
17/01/2010 0.68 0.63 0.63 21,367 53 32,458
10/01/2010 0.68 0.60 0.68 114,502 147 178,928
03/01/2010 0.60 0.57 0.60 15,363 53 26,325
27/12/2009 0.60 0.56 0.60 248,717 92 439,041
20/12/2009 0.59 0.53 0.58 166,588 86 301,958
13/12/2009 0.59 0.57 0.59 1,655 7 2,852
Download Table