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
12/06/2022 0.59 0.59 0.59 6,549 4 11,100
08/06/2022 0.61 0.59 0.59 12,408 10 21,030
07/06/2022 0.60 0.59 0.60 6,797 5 11,520
06/06/2022 0.60 0.59 0.60 3,528 9 5,914
05/06/2022 0.60 0.59 0.59 11,800 6 20,000
02/06/2022 0.60 0.58 0.58 8,667 9 14,770
01/06/2022 0.60 0.59 0.60 58,126 9 98,510
31/05/2022 0.61 0.58 0.58 82,569 36 141,916
30/05/2022 0.61 0.59 0.61 7,202 8 12,200
24/05/2022 0.60 0.60 0.60 1,506 3 2,510
22/05/2022 0.59 0.59 0.59 295 1 500
19/05/2022 0.59 0.59 0.59 590 1 1,000
18/05/2022 0.60 0.59 0.59 2,970 5 5,000
17/05/2022 0.62 0.61 0.61 3,678 8 5,964
16/05/2022 0.61 0.59 0.60 20,417 21 34,089
15/05/2022 0.64 0.60 0.62 15,178 13 24,850
12/05/2022 0.63 0.61 0.63 2,493 7 4,004
11/05/2022 0.64 0.64 0.64 5,760 12 9,000
10/05/2022 0.64 0.64 0.64 826 5 1,290
08/05/2022 0.65 0.64 0.65 7,050 3 11,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2017 0.50 0.49 0.50 789 5 1,600
19/03/2017 0.50 0.49 0.50 202,290 12 409,688
12/03/2017 0.48 0.47 0.48 125,180 4 261,000
05/03/2017 0.48 0.47 0.48 48,708 5 101,495
26/02/2017 0.48 0.47 0.47 459,026 6 956,533
19/02/2017 0.48 0.48 0.48 48,336 3 100,700
12/02/2017 0.48 0.47 0.48 13,594 7 28,750
05/02/2017 0.49 0.47 0.48 14,935 34 31,201
29/01/2017 0.49 0.47 0.49 522,697 39 1,069,852
22/01/2017 0.48 0.47 0.48 336,282 4 700,600
15/01/2017 0.48 0.48 0.48 105,624 4 220,050
08/01/2017 0.48 0.48 0.48 163 2 339
02/01/2017 0.48 0.48 0.48 225,600 1 470,000
26/12/2016 0.48 0.47 0.48 153,448 4 320,100
18/12/2016 0.47 0.47 0.47 9,445 5 20,095
11/12/2016 0.47 0.45 0.47 78,556 19 167,141
04/12/2016 0.47 0.44 0.47 193,364 11 416,750
27/11/2016 0.46 0.44 0.46 36,579 4 79,526
20/11/2016 0.45 0.45 0.45 60,607 3 134,683
13/11/2016 0.45 0.44 0.45 42,084 43 95,200
Download Table