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
30/03/2021 0.60 0.57 0.59 5,049 18 8,580
29/03/2021 0.58 0.57 0.58 4,740 5 8,297
28/03/2021 0.59 0.58 0.59 2,930 4 5,050
25/03/2021 0.58 0.57 0.58 4,533 9 7,950
24/03/2021 0.59 0.57 0.59 18,720 15 32,720
23/03/2021 0.59 0.57 0.59 1,427 5 2,500
22/03/2021 0.60 0.56 0.60 9,831 10 17,444
18/03/2021 0.58 0.57 0.58 1,784 6 3,110
17/03/2021 0.59 0.56 0.59 14,955 23 26,250
16/03/2021 0.58 0.56 0.57 100,520 15 176,460
15/03/2021 0.59 0.57 0.58 16,360 34 28,250
14/03/2021 0.58 0.58 0.58 580 2 1,000
10/03/2021 0.60 0.57 0.60 5,621 8 9,600
09/03/2021 0.59 0.58 0.58 14,584 13 25,100
08/03/2021 0.61 0.60 0.61 15,110 22 25,182
07/03/2021 0.63 0.59 0.63 38,154 57 62,850
04/03/2021 0.65 0.61 0.61 209,111 101 327,850
03/03/2021 0.64 0.62 0.64 24,331 33 38,700
02/03/2021 0.61 0.59 0.61 70,855 61 118,647
01/03/2021 0.59 0.58 0.59 3,191 7 5,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2009 0.66 0.60 0.64 8,905 49 14,243
22/02/2009 0.66 0.60 0.64 23,048 42 36,224
15/02/2009 0.70 0.62 0.62 22,091 63 32,980
08/02/2009 0.68 0.63 0.66 60,797 101 92,774
01/02/2009 0.72 0.63 0.66 33,156 81 50,985
25/01/2009 0.75 0.66 0.66 172,824 171 238,105
18/01/2009 0.76 0.59 0.76 336,522 297 472,509
11/01/2009 0.62 0.56 0.61 30,282 70 50,908
04/01/2009 0.59 0.53 0.59 49,309 89 86,213
28/12/2008 0.55 0.52 0.55 87,883 51 164,881
21/12/2008 0.55 0.52 0.54 16,413 45 30,963
14/12/2008 0.59 0.55 0.56 9,788 34 17,400
30/11/2008 0.60 0.55 0.57 23,893 95 41,230
23/11/2008 0.57 0.49 0.57 18,984 70 35,952
16/11/2008 0.62 0.54 0.55 117,692 140 204,062
09/11/2008 0.72 0.59 0.59 34,810 93 53,393
02/11/2008 0.83 0.72 0.74 224,077 219 298,793
26/10/2008 0.78 0.67 0.78 38,004 111 51,936
19/10/2008 0.88 0.75 0.76 295,045 198 363,981
12/10/2008 0.99 0.84 0.89 156,217 112 171,371
Download Table