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
25/07/2021 0.70 0.70 0.70 10,500 1 15,000
15/07/2021 0.70 0.70 0.70 770 2 1,100
14/07/2021 0.70 0.70 0.70 5,600 2 8,000
13/07/2021 0.72 0.71 0.71 7,862 6 11,031
12/07/2021 0.72 0.69 0.72 16,550 11 23,865
11/07/2021 0.72 0.69 0.72 13,217 11 18,648
08/07/2021 0.72 0.70 0.72 15,639 4 21,749
07/07/2021 0.71 0.65 0.71 39,941 10 60,600
06/07/2021 0.68 0.68 0.68 1,360 1 2,000
05/07/2021 0.71 0.68 0.71 47,096 10 69,050
04/07/2021 0.71 0.68 0.71 86,679 30 126,125
01/07/2021 0.73 0.71 0.71 29,848 16 41,532
30/06/2021 0.72 0.70 0.72 2,003 3 2,787
29/06/2021 0.73 0.72 0.72 3,620 3 5,000
28/06/2021 0.74 0.74 0.74 1,499 2 2,026
27/06/2021 0.73 0.73 0.73 1 1 1
24/06/2021 0.74 0.72 0.73 4,804 7 6,600
23/06/2021 0.72 0.70 0.72 14,320 16 20,055
22/06/2021 0.69 0.66 0.69 15,744 15 23,075
21/06/2021 0.67 0.66 0.66 3,805 5 5,750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2013 0.50 0.46 0.46 33,546 52 72,192
19/05/2013 0.52 0.48 0.48 53,838 56 105,705
12/05/2013 0.52 0.48 0.50 25,788 33 51,200
05/05/2013 0.52 0.46 0.51 66,670 100 134,750
28/04/2013 0.56 0.50 0.50 190,019 71 364,870
21/04/2013 0.61 0.55 0.55 81,600 85 145,227
14/04/2013 0.66 0.60 0.60 527,584 390 827,641
07/04/2013 0.60 0.51 0.60 387,198 328 675,985
31/03/2013 0.52 0.49 0.50 387,559 247 773,664
24/03/2013 0.49 0.46 0.49 146,429 142 312,333
17/03/2013 0.49 0.46 0.46 27,856 40 58,351
10/03/2013 0.51 0.48 0.48 96,457 54 197,288
03/03/2013 0.51 0.49 0.49 190,600 181 381,792
24/02/2013 0.51 0.47 0.48 101,731 124 207,891
17/02/2013 0.51 0.47 0.51 302,057 346 610,723
10/02/2013 0.51 0.45 0.47 454,314 321 951,109
03/02/2013 0.46 0.44 0.46 10,043 45 22,500
27/01/2013 0.46 0.44 0.44 18,725 45 41,950
21/01/2013 0.48 0.45 0.47 28,861 103 61,741
13/01/2013 0.46 0.43 0.45 25,054 109 56,238
Download Table