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
13/06/2021 0.63 0.63 0.63 9,420 2 14,953
10/06/2021 0.63 0.63 0.63 315 1 500
09/06/2021 0.64 0.61 0.64 3,365 8 5,442
08/06/2021 0.64 0.63 0.63 4,798 5 7,612
07/06/2021 0.63 0.63 0.63 630 2 1,000
06/06/2021 0.60 0.60 0.60 22 1 37
03/06/2021 0.63 0.63 0.63 158 1 250
02/06/2021 0.65 0.60 0.65 5,400 18 8,478
01/06/2021 0.63 0.60 0.63 9,537 9 15,200
31/05/2021 0.62 0.60 0.62 1,860 6 3,056
27/05/2021 0.63 0.62 0.62 1,093 6 1,750
26/05/2021 0.62 0.62 0.62 4,160 5 6,710
24/05/2021 0.61 0.59 0.60 43,611 15 73,550
20/05/2021 0.59 0.58 0.59 10,430 6 17,790
16/05/2021 0.58 0.56 0.58 12,441 11 21,829
10/05/2021 0.58 0.58 0.58 5,800 7 10,000
09/05/2021 0.59 0.59 0.59 29,500 1 50,000
06/05/2021 0.58 0.58 0.58 290 1 500
05/05/2021 0.59 0.59 0.59 148 1 250
03/05/2021 0.58 0.57 0.57 293 2 506
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/12/2009 0.59 0.56 0.58 30,360 54 53,255
01/12/2009 0.58 0.55 0.57 20,455 58 36,353
22/11/2009 0.60 0.58 0.58 18,898 25 32,410
15/11/2009 0.60 0.57 0.59 9,124 39 15,650
08/11/2009 0.62 0.57 0.59 135,535 42 229,835
01/11/2009 0.61 0.57 0.60 41,242 67 71,175
25/10/2009 0.60 0.57 0.58 31,692 67 53,846
18/10/2009 0.61 0.58 0.58 16,570 57 28,080
11/10/2009 0.65 0.59 0.59 49,679 76 82,426
04/10/2009 0.65 0.60 0.60 46,803 77 75,351
27/09/2009 0.66 0.61 0.64 88,963 176 140,751
24/09/2009 0.65 0.64 0.65 24,599 23 38,200
13/09/2009 0.64 0.58 0.63 23,380 52 37,779
06/09/2009 0.65 0.60 0.64 121,927 152 194,510
30/08/2009 0.65 0.60 0.60 59,506 98 98,546
23/08/2009 0.67 0.61 0.65 207,565 17 309,877
16/08/2009 0.65 0.57 0.64 3,615 11 6,089
09/08/2009 0.62 0.59 0.60 1,149 11 1,910
02/08/2009 0.67 0.58 0.62 1,745 12 2,899
26/07/2009 0.66 0.58 0.58 20,386 25 33,204
Download Table