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
04/01/2026 0.63 0.62 0.62 91 11 146
31/12/2025 0.63 0.61 0.63 1,051 19 1,675
30/12/2025 0.63 0.60 0.61 3,613 5 6,005
29/12/2025 0.62 0.62 0.62 84 2 135
28/12/2025 0.64 0.60 0.62 1,509 22 2,470
24/12/2025 0.63 0.62 0.63 652 3 1,050
23/12/2025 0.64 0.61 0.64 30,040 21 48,855
22/12/2025 0.67 0.64 0.64 9,665 22 15,005
21/12/2025 0.71 0.67 0.67 3,364 8 5,020
18/12/2025 0.71 0.70 0.70 3,543 8 5,061
16/12/2025 0.68 0.66 0.68 5,839 6 8,742
15/12/2025 0.69 0.69 0.69 10 2 15
14/12/2025 0.72 0.72 0.72 25 6 35
09/12/2025 0.75 0.72 0.75 7,740 3 10,600
08/12/2025 0.72 0.68 0.72 408 12 583
07/12/2025 0.69 0.68 0.69 224 13 325
04/12/2025 0.70 0.66 0.66 2,299 5 3,378
03/12/2025 0.70 0.69 0.69 2,280 7 3,290
02/12/2025 0.75 0.72 0.72 1,357 9 1,877
01/12/2025 0.79 0.73 0.75 5,310 13 7,155
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2023 0.43 0.42 0.42 764 3 1,800
16/04/2023 0.45 0.41 0.44 27,488 35 64,572
09/04/2023 0.44 0.42 0.44 3,854 7 9,138
02/04/2023 0.42 0.41 0.42 10,084 21 24,009
26/03/2023 0.45 0.40 0.42 20,769 17 50,187
19/03/2023 0.45 0.41 0.41 40,115 71 93,286
12/03/2023 0.47 0.43 0.43 26,012 22 57,544
05/03/2023 0.49 0.47 0.48 8,440 9 17,656
26/02/2023 0.48 0.48 0.48 1,443 5 3,007
19/02/2023 0.50 0.48 0.48 12,248 24 25,015
12/02/2023 0.49 0.48 0.48 23,601 16 48,378
05/02/2023 0.50 0.49 0.49 747 3 1,515
29/01/2023 0.50 0.48 0.50 18,226 11 37,786
22/01/2023 0.52 0.47 0.52 4,043 12 8,049
15/01/2023 0.48 0.47 0.47 10,699 16 22,550
08/01/2023 0.51 0.49 0.49 8,889 13 18,100
02/01/2023 0.51 0.47 0.51 4,664 11 9,350
26/12/2022 0.45 0.45 0.45 90 1 200
18/12/2022 0.47 0.45 0.47 2,725 5 5,810
11/12/2022 0.48 0.45 0.47 20,664 14 45,181
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2013 0.52 0.46 0.46 336,442 278 667,437
01/04/2013 0.66 0.49 0.52 1,348,968 1,009 2,348,597
03/03/2013 0.51 0.46 0.51 529,733 492 1,084,964
03/02/2013 0.51 0.44 0.48 868,145 836 1,792,223
02/01/2013 0.48 0.43 0.44 92,923 321 206,391
02/12/2012 0.48 0.42 0.42 75,452 217 167,696
01/11/2012 0.48 0.43 0.48 12,328 64 27,296
01/10/2012 0.44 0.39 0.44 7,186 45 17,207
02/09/2012 0.42 0.38 0.42 28,865 86 74,086
01/08/2012 0.46 0.40 0.41 20,198 69 48,046
01/07/2012 0.50 0.46 0.48 53,523 68 112,952
03/06/2012 0.50 0.45 0.50 15,793 79 33,311
01/05/2012 0.52 0.46 0.49 15,299 60 31,640
01/04/2012 0.58 0.46 0.52 48,576 141 96,878
01/03/2012 0.64 0.55 0.58 505,091 334 859,417
01/02/2012 0.59 0.50 0.56 231,281 193 415,216
02/01/2012 0.54 0.47 0.50 10,480 58 21,338
01/12/2011 0.53 0.49 0.53 92,991 90 182,641
01/11/2011 0.52 0.49 0.50 63,664 85 126,641
02/10/2011 0.51 0.48 0.50 116,328 136 235,106
Download Table