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
16/05/2023 0.45 0.44 0.45 676 4 1,512
15/05/2023 0.43 0.43 0.43 258 1 601
09/05/2023 0.43 0.42 0.42 16 2 37
08/05/2023 0.43 0.42 0.43 271 5 636
04/05/2023 0.42 0.42 0.42 3 1 7
27/04/2023 0.42 0.42 0.42 420 2 1,000
26/04/2023 0.43 0.43 0.43 344 1 800
20/04/2023 0.44 0.41 0.44 6,641 10 16,190
18/04/2023 0.42 0.42 0.42 378 5 900
17/04/2023 0.43 0.43 0.43 59 2 137
16/04/2023 0.45 0.43 0.45 20,410 18 47,345
12/04/2023 0.44 0.43 0.44 562 2 1,300
10/04/2023 0.42 0.42 0.42 1,092 3 2,600
09/04/2023 0.42 0.42 0.42 2,200 2 5,238
05/04/2023 0.42 0.42 0.42 8,400 18 20,000
03/04/2023 0.42 0.41 0.42 1,684 3 4,009
30/03/2023 0.44 0.42 0.42 2,186 5 5,037
29/03/2023 0.45 0.42 0.44 1,038 4 2,400
28/03/2023 0.43 0.43 0.43 86 1 200
27/03/2023 0.42 0.41 0.42 17,146 4 41,801
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/12/2020 0.62 0.57 0.59 100,649 99 168,998
29/11/2020 0.65 0.56 0.63 300,435 286 502,400
22/11/2020 0.55 0.49 0.55 52,021 102 98,503
15/11/2020 0.58 0.51 0.51 37,372 69 66,878
08/11/2020 0.54 0.51 0.54 22,866 21 43,747
01/11/2020 0.51 0.49 0.51 30,310 28 59,902
11/10/2020 0.38 0.36 0.38 21,595 33 58,766
04/10/2020 0.36 0.35 0.36 20,437 23 57,550
27/09/2020 0.37 0.35 0.35 24,730 37 69,024
20/09/2020 0.37 0.36 0.36 21,114 59 58,125
13/09/2020 0.39 0.35 0.36 39,009 62 106,905
06/09/2020 0.38 0.35 0.38 289,133 302 776,964
30/08/2020 0.36 0.33 0.36 122,698 106 353,970
23/08/2020 0.34 0.33 0.34 39,117 39 118,515
16/08/2020 0.33 0.31 0.33 10,396 21 32,700
09/08/2020 0.33 0.31 0.32 13,579 21 43,404
04/08/2020 0.33 0.32 0.33 3,560 11 11,120
26/07/2020 0.33 0.32 0.33 43,103 41 134,675
19/07/2020 0.34 0.32 0.33 51,707 61 157,143
12/07/2020 0.33 0.32 0.33 32,096 33 100,175
Download Table