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
12/01/2022 0.68 0.67 0.67 34,175 3 51,000
06/01/2022 0.68 0.68 0.68 680 1 1,000
05/01/2022 0.66 0.66 0.66 825 2 1,250
04/01/2022 0.68 0.68 0.68 8,024 10 11,800
02/01/2022 0.69 0.67 0.69 67,254 32 99,672
30/12/2021 0.67 0.65 0.67 540 4 825
29/12/2021 0.66 0.65 0.66 988 6 1,500
28/12/2021 0.67 0.66 0.67 727 2 1,100
27/12/2021 0.64 0.64 0.64 1,600 3 2,500
26/12/2021 0.64 0.64 0.64 3,840 2 6,000
23/12/2021 0.64 0.64 0.64 960 3 1,500
22/12/2021 0.64 0.64 0.64 170 1 265
21/12/2021 0.65 0.64 0.64 13,192 3 20,300
19/12/2021 0.67 0.65 0.65 57,184 8 85,656
13/12/2021 0.67 0.65 0.67 14,162 6 21,287
12/12/2021 0.66 0.66 0.66 3,960 2 6,000
09/12/2021 0.68 0.65 0.68 1,121 3 1,700
08/12/2021 0.68 0.67 0.68 7,380 4 11,000
07/12/2021 0.67 0.65 0.67 31,530 10 47,969
06/12/2021 0.64 0.64 0.64 4,163 6 6,505
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/05/2015 0.40 0.40 0.40 60 1 150
03/05/2015 0.40 0.40 0.40 200 1 500
26/04/2015 0.41 0.41 0.41 6,150 8 15,000
19/04/2015 0.41 0.41 0.41 718 5 1,750
12/04/2015 0.42 0.40 0.42 8,432 19 20,550
05/04/2015 0.42 0.40 0.40 565 4 1,410
29/03/2015 0.42 0.40 0.41 30,730 28 75,550
22/03/2015 0.41 0.40 0.41 2,430 2 6,000
15/03/2015 0.42 0.41 0.41 18,666 21 45,495
08/03/2015 0.42 0.41 0.41 28,991 10 70,100
01/03/2015 0.42 0.42 0.42 33,474 11 79,699
22/02/2015 0.43 0.42 0.42 3,268 7 7,779
15/02/2015 0.42 0.42 0.42 10,033 18 23,887
08/02/2015 0.43 0.42 0.42 12,071 16 28,650
01/02/2015 0.42 0.41 0.42 11,807 25 28,603
25/01/2015 0.43 0.41 0.42 50,836 36 122,572
18/01/2015 0.43 0.43 0.43 430 2 1,000
04/01/2015 0.45 0.45 0.45 450 1 1,000
28/12/2014 0.43 0.41 0.43 27,975 26 68,053
21/12/2014 0.43 0.41 0.41 2,266 28 5,370
Download Table