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
16/02/2023 0.48 0.48 0.48 4,980 2 10,375
15/02/2023 0.49 0.49 0.49 15,608 8 31,853
14/02/2023 0.49 0.49 0.49 3,014 6 6,150
08/02/2023 0.49 0.49 0.49 497 2 1,015
07/02/2023 0.50 0.50 0.50 250 1 500
01/02/2023 0.50 0.48 0.50 1,646 3 3,328
31/01/2023 0.48 0.48 0.48 15,580 7 32,458
30/01/2023 0.50 0.50 0.50 1,000 1 2,000
26/01/2023 0.52 0.50 0.52 1,746 4 3,400
25/01/2023 0.50 0.50 0.50 1,000 1 2,000
24/01/2023 0.50 0.48 0.48 735 2 1,489
23/01/2023 0.49 0.49 0.49 348 2 710
22/01/2023 0.48 0.47 0.48 215 3 450
18/01/2023 0.47 0.47 0.47 5,029 7 10,700
17/01/2023 0.47 0.47 0.47 870 3 1,850
16/01/2023 0.48 0.48 0.48 1,440 2 3,000
15/01/2023 0.48 0.48 0.48 3,360 4 7,000
12/01/2023 0.49 0.49 0.49 735 1 1,500
11/01/2023 0.49 0.49 0.49 6,027 7 12,300
09/01/2023 0.51 0.51 0.51 510 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/12/2019 0.53 0.48 0.52 91,021 88 178,972
22/12/2019 0.57 0.51 0.53 157,877 103 292,530
15/12/2019 0.59 0.52 0.57 671,147 523 1,209,105
08/12/2019 0.52 0.42 0.52 284,943 284 594,230
01/12/2019 0.43 0.40 0.43 14,045 71 33,648
24/11/2019 0.45 0.41 0.43 127,381 204 289,760
17/11/2019 0.45 0.41 0.44 89,878 189 207,472
10/11/2019 0.48 0.44 0.44 170,842 264 374,980
03/11/2019 0.44 0.38 0.44 158,453 160 382,105
27/10/2019 0.39 0.37 0.38 14,212 32 37,545
20/10/2019 0.39 0.37 0.38 8,313 27 21,920
13/10/2019 0.41 0.37 0.38 53,712 61 140,854
06/10/2019 0.42 0.39 0.41 13,635 28 33,986
29/09/2019 0.43 0.39 0.42 227,510 333 555,129
22/09/2019 0.40 0.38 0.40 91,704 102 236,220
15/09/2019 0.39 0.38 0.38 31,603 62 83,105
08/09/2019 0.38 0.37 0.37 17,193 40 46,450
01/09/2019 0.40 0.37 0.38 140,299 203 365,024
25/08/2019 0.38 0.37 0.38 108,334 129 291,591
18/08/2019 0.40 0.38 0.38 58,712 111 153,033
Download Table