Menu

SABAEK INVEST COMPANY P.L.C Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.64
Last Closing0.66
No. of Transactions2
SectorDiversified Financial Services
Low Price0.64
Opening Price0.64
No. of Shares4,500
Div0.00
Change-0.02
Closing Price0.64
Average Price0.64
P/E13.24
Value Traded2,880

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2025 0.64 0.64 0.64 2,880 2 4,500
20/10/2025 0.67 0.65 0.66 4,198 10 6,275
19/10/2025 0.64 0.60 0.64 8,640 20 13,851
16/10/2025 0.63 0.61 0.61 1,299 6 2,110
15/10/2025 0.62 0.61 0.62 1,576 7 2,575
14/10/2025 0.61 0.61 0.61 610 1 1,000
13/10/2025 0.61 0.61 0.61 3,050 8 5,000
07/10/2025 0.61 0.60 0.61 183 2 300
06/10/2025 0.59 0.59 0.59 666 2 1,129
29/09/2025 0.58 0.58 0.58 26 1 45
22/09/2025 0.57 0.57 0.57 2,274 10 3,989
21/09/2025 0.57 0.57 0.57 21 2 37
11/09/2025 0.59 0.57 0.59 213 3 367
10/09/2025 0.59 0.59 0.59 61 1 104
01/09/2025 0.59 0.59 0.59 25 2 42
31/08/2025 0.57 0.57 0.57 21 1 37
19/08/2025 0.58 0.58 0.58 267 2 460
17/08/2025 0.58 0.58 0.58 2,726 8 4,700
13/08/2025 0.61 0.58 0.61 317 5 540
12/08/2025 0.59 0.59 0.59 295 1 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/02/2026 0.64 0.63 0.64 1,583 37 2,475
01/02/2026 0.64 0.61 0.63 973 33 1,586
11/01/2026 0.64 0.62 0.64 309 17 489
14/12/2025 0.72 0.66 0.70 9,418 22 13,853
07/12/2025 0.75 0.68 0.75 8,372 28 11,508
30/11/2025 0.79 0.66 0.66 24,058 60 32,861
23/11/2025 0.75 0.66 0.74 33,476 71 48,142
16/11/2025 0.67 0.66 0.66 69 2 105
09/11/2025 0.67 0.63 0.67 18,336 19 28,591
02/11/2025 0.67 0.64 0.67 10,654 16 16,285
26/10/2025 0.67 0.63 0.65 20,759 34 31,800
19/10/2025 0.67 0.60 0.66 16,081 34 25,176
12/10/2025 0.63 0.61 0.61 6,535 22 10,685
05/10/2025 0.61 0.59 0.61 849 4 1,429
28/09/2025 0.58 0.58 0.58 26 1 45
21/09/2025 0.57 0.57 0.57 2,295 12 4,026
07/09/2025 0.59 0.57 0.59 274 4 471
31/08/2025 0.59 0.57 0.59 46 3 79
17/08/2025 0.58 0.58 0.58 2,993 10 5,160
10/08/2025 0.62 0.58 0.61 879 7 1,470
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2026 0.65 0.61 0.61 3,657 87 5,777
01/12/2025 0.79 0.60 0.63 79,014 186 121,276
02/11/2025 0.77 0.63 0.76 75,347 134 110,284
01/10/2025 0.67 0.59 0.65 44,223 94 69,090
01/09/2025 0.59 0.57 0.58 2,620 19 4,584
03/08/2025 0.62 0.57 0.57 5,560 28 9,383
01/07/2025 0.62 0.53 0.62 44,783 64 78,457
01/06/2025 0.55 0.48 0.55 7,697 15 14,970
04/05/2025 0.50 0.47 0.48 57,961 14 120,707
03/04/2025 0.46 0.44 0.46 3,521 8 7,868
02/03/2025 0.46 0.45 0.46 1,397 4 3,037
02/02/2025 0.50 0.45 0.45 95,379 39 206,095
02/01/2025 0.49 0.45 0.49 3,153 16 6,754
01/12/2024 0.49 0.44 0.49 30,344 15 65,382
03/11/2024 0.45 0.44 0.45 3,572 10 7,997
01/10/2024 0.44 0.43 0.44 858 6 1,950
01/09/2024 0.44 0.43 0.44 2,757 18 6,307
01/08/2024 0.45 0.43 0.43 2,973 10 6,767
01/07/2024 0.44 0.43 0.43 38,380 25 88,366
02/06/2024 0.44 0.44 0.44 220 2 500
Download Table