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
06/09/2020 0.37 0.36 0.37 17,076 29 46,640
03/09/2020 0.36 0.35 0.36 33,750 38 95,700
02/09/2020 0.35 0.34 0.35 73,568 59 211,670
01/09/2020 0.34 0.34 0.34 68 1 200
31/08/2020 0.33 0.33 0.33 8,382 4 25,400
30/08/2020 0.33 0.33 0.33 6,930 4 21,000
27/08/2020 0.34 0.33 0.34 2,287 7 6,925
26/08/2020 0.33 0.33 0.33 5,584 5 16,920
24/08/2020 0.34 0.33 0.34 24,547 12 74,370
23/08/2020 0.34 0.33 0.34 6,699 15 20,300
19/08/2020 0.33 0.32 0.33 6,923 8 21,625
18/08/2020 0.32 0.31 0.32 2,727 5 8,700
17/08/2020 0.32 0.31 0.32 747 8 2,375
13/08/2020 0.32 0.32 0.32 480 1 1,500
12/08/2020 0.33 0.31 0.33 11,219 16 36,030
11/08/2020 0.32 0.32 0.32 1,600 1 5,000
09/08/2020 0.33 0.32 0.33 280 3 874
06/08/2020 0.33 0.32 0.33 2,727 6 8,520
05/08/2020 0.33 0.32 0.33 353 2 1,100
04/08/2020 0.32 0.32 0.32 480 3 1,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/11/2009 0.60 0.58 0.58 18,898 25 32,410
15/11/2009 0.60 0.57 0.59 9,124 39 15,650
08/11/2009 0.62 0.57 0.59 135,535 42 229,835
01/11/2009 0.61 0.57 0.60 41,242 67 71,175
25/10/2009 0.60 0.57 0.58 31,692 67 53,846
18/10/2009 0.61 0.58 0.58 16,570 57 28,080
11/10/2009 0.65 0.59 0.59 49,679 76 82,426
04/10/2009 0.65 0.60 0.60 46,803 77 75,351
27/09/2009 0.66 0.61 0.64 88,963 176 140,751
24/09/2009 0.65 0.64 0.65 24,599 23 38,200
13/09/2009 0.64 0.58 0.63 23,380 52 37,779
06/09/2009 0.65 0.60 0.64 121,927 152 194,510
30/08/2009 0.65 0.60 0.60 59,506 98 98,546
23/08/2009 0.67 0.61 0.65 207,565 17 309,877
16/08/2009 0.65 0.57 0.64 3,615 11 6,089
09/08/2009 0.62 0.59 0.60 1,149 11 1,910
02/08/2009 0.67 0.58 0.62 1,745 12 2,899
26/07/2009 0.66 0.58 0.58 20,386 25 33,204
19/07/2009 0.69 0.61 0.64 25,481 57 40,299
12/07/2009 0.70 0.66 0.66 9,366 33 14,083
Download Table