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
19/07/2022 0.60 0.60 0.60 3,240 10 5,400
18/07/2022 0.59 0.59 0.59 2,089 3 3,540
13/07/2022 0.59 0.59 0.59 2,714 3 4,600
07/07/2022 0.59 0.58 0.59 29 2 50
05/07/2022 0.59 0.59 0.59 10,206 5 17,299
04/07/2022 0.59 0.59 0.59 1,888 8 3,200
03/07/2022 0.59 0.57 0.59 14,119 20 24,280
30/06/2022 0.57 0.57 0.57 125 1 220
29/06/2022 0.58 0.58 0.58 870 4 1,500
28/06/2022 0.58 0.57 0.58 7,441 15 13,000
27/06/2022 0.58 0.58 0.58 377 2 650
23/06/2022 0.58 0.58 0.58 18,560 14 32,000
22/06/2022 0.59 0.59 0.59 1,623 3 2,750
21/06/2022 0.58 0.57 0.58 26,547 15 46,557
20/06/2022 0.58 0.58 0.58 13,804 18 23,800
19/06/2022 0.59 0.58 0.58 9,045 6 15,500
16/06/2022 0.59 0.59 0.59 7,670 6 13,000
15/06/2022 0.59 0.59 0.59 9,219 10 15,625
14/06/2022 0.59 0.59 0.59 306 3 518
13/06/2022 0.59 0.59 0.59 9,359 6 15,862
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/08/2017 0.72 0.70 0.72 1,168,090 69 1,645,630
06/08/2017 0.73 0.70 0.72 78,576 59 111,276
30/07/2017 0.72 0.69 0.71 1,132,246 39 1,639,711
23/07/2017 0.71 0.70 0.70 184,760 43 263,160
16/07/2017 0.71 0.70 0.71 31,420 24 44,867
09/07/2017 0.71 0.69 0.70 166,060 93 236,576
02/07/2017 0.71 0.70 0.71 147,388 68 210,017
29/06/2017 0.70 0.69 0.70 56,283 26 80,990
18/06/2017 0.71 0.68 0.70 84,679 100 122,844
11/06/2017 0.70 0.57 0.69 473,153 92 723,697
04/06/2017 0.57 0.54 0.57 69,267 33 123,065
28/05/2017 0.53 0.51 0.53 172,013 12 324,644
21/05/2017 0.53 0.51 0.52 39,290 11 75,551
14/05/2017 0.53 0.50 0.53 117,835 17 228,772
07/05/2017 0.51 0.50 0.50 19,407 19 38,200
01/05/2017 0.51 0.50 0.50 11,338 10 22,450
23/04/2017 0.51 0.50 0.50 582,798 14 1,143,462
16/04/2017 0.51 0.49 0.50 291,939 22 583,860
09/04/2017 0.49 0.48 0.49 8,147 12 16,820
02/04/2017 0.50 0.49 0.49 373 4 750
Download Table