SABAEK INVEST COMPANY P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 08/01/2023 | 0.49 | 0.49 | 0.49 | 1,617 | 4 | 3,300 |
| 05/01/2023 | 0.51 | 0.51 | 0.51 | 2,040 | 1 | 4,000 |
| 04/01/2023 | 0.50 | 0.49 | 0.50 | 1,490 | 6 | 3,000 |
| 03/01/2023 | 0.49 | 0.48 | 0.49 | 970 | 2 | 2,000 |
| 02/01/2023 | 0.47 | 0.47 | 0.47 | 165 | 2 | 350 |
| 26/12/2022 | 0.45 | 0.45 | 0.45 | 90 | 1 | 200 |
| 22/12/2022 | 0.47 | 0.47 | 0.47 | 235 | 1 | 500 |
| 20/12/2022 | 0.47 | 0.45 | 0.45 | 2,487 | 3 | 5,305 |
| 18/12/2022 | 0.46 | 0.46 | 0.46 | 2 | 1 | 5 |
| 15/12/2022 | 0.47 | 0.46 | 0.47 | 14,814 | 7 | 32,200 |
| 14/12/2022 | 0.45 | 0.45 | 0.45 | 5,625 | 4 | 12,500 |
| 13/12/2022 | 0.46 | 0.46 | 0.46 | 83 | 1 | 181 |
| 11/12/2022 | 0.48 | 0.47 | 0.48 | 142 | 2 | 300 |
| 08/12/2022 | 0.48 | 0.46 | 0.48 | 112 | 3 | 237 |
| 07/12/2022 | 0.48 | 0.45 | 0.48 | 12,804 | 9 | 28,355 |
| 06/12/2022 | 0.46 | 0.45 | 0.46 | 1,031 | 10 | 2,255 |
| 05/12/2022 | 0.44 | 0.44 | 0.44 | 1,760 | 15 | 4,000 |
| 04/12/2022 | 0.44 | 0.44 | 0.44 | 1 | 1 | 3 |
| 01/12/2022 | 0.44 | 0.44 | 0.44 | 2 | 1 | 5 |
| 29/11/2022 | 0.44 | 0.44 | 0.44 | 66 | 1 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2019 | 0.38 | 0.38 | 0.38 | 190 | 1 | 500 |
| 04/08/2019 | 0.42 | 0.37 | 0.38 | 263,899 | 190 | 688,515 |
| 28/07/2019 | 0.43 | 0.40 | 0.42 | 28,536 | 101 | 70,020 |
| 21/07/2019 | 0.43 | 0.41 | 0.41 | 37,760 | 79 | 89,864 |
| 14/07/2019 | 0.46 | 0.42 | 0.44 | 128,865 | 92 | 293,448 |
| 07/07/2019 | 0.49 | 0.44 | 0.46 | 133,347 | 243 | 284,659 |
| 30/06/2019 | 0.45 | 0.40 | 0.45 | 43,242 | 87 | 101,380 |
| 23/06/2019 | 0.45 | 0.40 | 0.42 | 67,121 | 109 | 156,753 |
| 16/06/2019 | 0.42 | 0.37 | 0.42 | 95,192 | 160 | 240,130 |
| 10/06/2019 | 0.40 | 0.35 | 0.38 | 61,529 | 90 | 163,008 |
| 02/06/2019 | 0.36 | 0.35 | 0.36 | 2,819 | 8 | 8,050 |
| 26/05/2019 | 0.36 | 0.35 | 0.36 | 8,581 | 22 | 24,500 |
| 19/05/2019 | 0.36 | 0.35 | 0.35 | 7,219 | 21 | 20,620 |
| 12/05/2019 | 0.35 | 0.35 | 0.35 | 7,371 | 15 | 21,059 |
| 05/05/2019 | 0.36 | 0.35 | 0.36 | 23,151 | 23 | 66,026 |
| 28/04/2019 | 0.37 | 0.35 | 0.36 | 10,403 | 18 | 28,952 |
| 21/04/2019 | 0.40 | 0.36 | 0.37 | 103,011 | 116 | 276,960 |
| 14/04/2019 | 0.44 | 0.40 | 0.40 | 40,063 | 93 | 96,003 |
| 07/04/2019 | 0.40 | 0.37 | 0.40 | 12,342 | 47 | 31,935 |
| 31/03/2019 | 0.39 | 0.37 | 0.38 | 43,128 | 30 | 113,805 |