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
05/12/2021 0.64 0.64 0.64 3,200 1 5,000
02/12/2021 0.64 0.64 0.64 2,560 3 4,000
01/12/2021 0.65 0.63 0.65 4,201 8 6,553
30/11/2021 0.64 0.64 0.64 640 2 1,000
29/11/2021 0.64 0.63 0.64 2,335 5 3,650
28/11/2021 0.64 0.63 0.63 4,150 5 6,500
25/11/2021 0.66 0.65 0.65 8,461 11 12,900
24/11/2021 0.68 0.65 0.65 6,190 8 9,460
23/11/2021 0.70 0.66 0.67 21,190 28 31,334
22/11/2021 0.67 0.65 0.67 25,864 26 39,137
21/11/2021 0.66 0.65 0.66 17,075 16 26,200
18/11/2021 0.65 0.62 0.65 12,101 17 19,150
17/11/2021 0.62 0.60 0.62 3,106 5 5,010
16/11/2021 0.63 0.61 0.63 61,630 21 99,406
15/11/2021 0.61 0.61 0.61 3,778 8 6,194
14/11/2021 0.61 0.59 0.61 3,739 7 6,149
11/11/2021 0.61 0.60 0.61 8,295 12 13,603
10/11/2021 0.60 0.60 0.60 600 1 1,000
09/11/2021 0.59 0.58 0.59 3,914 4 6,680
08/11/2021 0.59 0.57 0.57 8,077 14 13,902
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/12/2014 0.42 0.41 0.41 3,320 17 7,952
07/12/2014 0.42 0.41 0.41 9,852 21 23,700
30/11/2014 0.42 0.41 0.42 4,699 21 11,450
23/11/2014 0.43 0.41 0.43 707 9 1,700
16/11/2014 0.43 0.42 0.43 10,543 4 25,100
09/11/2014 0.46 0.42 0.44 31,283 49 72,700
02/11/2014 0.44 0.43 0.44 130 2 300
26/10/2014 0.42 0.42 0.42 21,126 13 50,300
19/10/2014 0.43 0.42 0.42 3,953 9 9,381
12/10/2014 0.45 0.45 0.45 9,090 2 20,200
08/10/2014 0.44 0.43 0.44 636 5 1,450
28/09/2014 0.45 0.45 0.45 9,000 4 20,000
21/09/2014 0.45 0.43 0.45 2,845 15 6,570
14/09/2014 0.44 0.44 0.44 576 6 1,310
07/09/2014 0.45 0.44 0.45 16,313 7 36,264
31/08/2014 0.46 0.44 0.44 861 13 1,936
24/08/2014 0.45 0.44 0.45 4,150 7 9,430
17/08/2014 0.46 0.44 0.44 1,184 11 2,681
10/08/2014 0.46 0.44 0.46 6,583 3 14,950
03/08/2014 0.45 0.43 0.45 723 4 1,650
Download Table