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
26/03/2025 0.46 0.46 0.46 1,357 2 2,950
19/03/2025 0.45 0.45 0.45 17 1 37
18/03/2025 0.46 0.46 0.46 23 1 50
25/02/2025 0.45 0.45 0.45 50 1 110
20/02/2025 0.46 0.46 0.46 184 1 400
18/02/2025 0.45 0.45 0.45 287 2 637
17/02/2025 0.45 0.45 0.45 743 4 1,650
13/02/2025 0.45 0.45 0.45 45 1 100
12/02/2025 0.45 0.45 0.45 224 3 498
11/02/2025 0.46 0.46 0.46 161 1 350
10/02/2025 0.47 0.46 0.46 80,206 18 174,350
09/02/2025 0.48 0.48 0.48 12,000 6 25,000
02/02/2025 0.50 0.49 0.50 1,480 2 3,000
30/01/2025 0.49 0.48 0.49 170 2 350
29/01/2025 0.49 0.48 0.49 342 3 700
09/01/2025 0.48 0.48 0.48 2 1 4
06/01/2025 0.49 0.45 0.49 2,405 9 5,200
05/01/2025 0.47 0.47 0.47 235 1 500
31/12/2024 0.49 0.49 0.49 13,965 2 28,500
30/12/2024 0.48 0.46 0.48 830 2 1,794
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/07/2024 0.44 0.43 0.43 21,636 8 50,311
14/07/2024 0.44 0.44 0.44 16,302 14 37,050
30/06/2024 0.44 0.44 0.44 220 1 500
02/06/2024 0.44 0.44 0.44 220 2 500
26/05/2024 0.44 0.44 0.44 110 1 250
19/05/2024 0.43 0.43 0.43 741 3 1,723
12/05/2024 0.44 0.44 0.44 88 1 200
05/05/2024 0.44 0.43 0.43 387 4 887
28/04/2024 0.44 0.44 0.44 150 2 340
21/04/2024 0.43 0.43 0.43 89 2 206
14/04/2024 0.44 0.43 0.44 9,357 10 21,269
07/04/2024 0.44 0.44 0.44 341 3 775
24/03/2024 0.44 0.44 0.44 286 3 650
17/03/2024 0.43 0.43 0.43 312 3 725
10/03/2024 0.43 0.43 0.43 151 2 350
03/03/2024 0.44 0.44 0.44 132 1 300
25/02/2024 0.44 0.43 0.43 11,303 18 26,285
18/02/2024 0.44 0.43 0.44 15,468 22 35,713
11/02/2024 0.45 0.43 0.45 4,185 6 9,705
04/02/2024 0.43 0.43 0.43 10,313 21 23,983
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2021 0.61 0.56 0.59 138,466 100 236,959
01/12/2020 0.65 0.56 0.57 441,949 491 733,509
01/11/2020 0.58 0.49 0.58 216,017 255 399,955
01/10/2020 0.38 0.35 0.38 43,082 58 119,316
01/09/2020 0.39 0.34 0.35 480,321 556 1,315,588
04/08/2020 0.34 0.31 0.33 81,963 100 252,139
01/07/2020 0.34 0.32 0.33 203,645 252 629,311
01/06/2020 0.36 0.32 0.33 466,700 490 1,377,360
10/05/2020 0.37 0.32 0.32 84,313 71 260,353
01/03/2020 0.43 0.37 0.38 139,408 184 348,132
02/02/2020 0.51 0.39 0.42 683,880 888 1,598,442
02/01/2020 0.58 0.48 0.48 831,002 566 1,550,364
01/12/2019 0.59 0.40 0.50 1,177,117 1,053 2,227,837
03/11/2019 0.48 0.38 0.43 546,554 817 1,254,317
01/10/2019 0.42 0.37 0.38 183,648 281 462,792
01/09/2019 0.43 0.37 0.41 414,533 607 1,057,441
01/08/2019 0.43 0.37 0.38 436,340 459 1,146,209
01/07/2019 0.49 0.40 0.42 361,983 563 815,401
02/06/2019 0.45 0.35 0.41 231,221 378 579,341
01/05/2019 0.36 0.35 0.36 46,322 81 132,205
Download Table