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
30/06/2020 0.33 0.32 0.33 3,635 7 11,354
29/06/2020 0.33 0.32 0.33 2,689 10 8,245
28/06/2020 0.33 0.32 0.33 2,243 6 6,800
25/06/2020 0.33 0.33 0.33 1,815 5 5,500
24/06/2020 0.34 0.33 0.34 5,301 15 16,050
23/06/2020 0.33 0.33 0.33 330 2 1,000
22/06/2020 0.34 0.33 0.34 12,713 20 38,500
21/06/2020 0.34 0.33 0.34 5,509 8 16,686
18/06/2020 0.34 0.33 0.34 5,058 13 15,325
17/06/2020 0.34 0.33 0.34 9,173 15 27,795
16/06/2020 0.34 0.33 0.34 17,210 26 52,150
15/06/2020 0.34 0.33 0.34 1,370 3 4,150
14/06/2020 0.34 0.33 0.34 4,501 7 13,627
11/06/2020 0.34 0.34 0.34 680 2 2,000
10/06/2020 0.34 0.33 0.34 8,079 8 24,449
09/06/2020 0.34 0.34 0.34 29,750 33 87,500
08/06/2020 0.35 0.34 0.35 25,722 37 75,649
07/06/2020 0.36 0.34 0.34 167,830 135 488,350
04/06/2020 0.35 0.34 0.35 58,362 56 170,510
03/06/2020 0.35 0.34 0.34 15,921 19 46,740
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/02/2009 0.70 0.62 0.62 22,091 63 32,980
08/02/2009 0.68 0.63 0.66 60,797 101 92,774
01/02/2009 0.72 0.63 0.66 33,156 81 50,985
25/01/2009 0.75 0.66 0.66 172,824 171 238,105
18/01/2009 0.76 0.59 0.76 336,522 297 472,509
11/01/2009 0.62 0.56 0.61 30,282 70 50,908
04/01/2009 0.59 0.53 0.59 49,309 89 86,213
28/12/2008 0.55 0.52 0.55 87,883 51 164,881
21/12/2008 0.55 0.52 0.54 16,413 45 30,963
14/12/2008 0.59 0.55 0.56 9,788 34 17,400
30/11/2008 0.60 0.55 0.57 23,893 95 41,230
23/11/2008 0.57 0.49 0.57 18,984 70 35,952
16/11/2008 0.62 0.54 0.55 117,692 140 204,062
09/11/2008 0.72 0.59 0.59 34,810 93 53,393
02/11/2008 0.83 0.72 0.74 224,077 219 298,793
26/10/2008 0.78 0.67 0.78 38,004 111 51,936
19/10/2008 0.88 0.75 0.76 295,045 198 363,981
12/10/2008 0.99 0.84 0.89 156,217 112 171,371
05/10/2008 1.00 0.85 0.92 80,415 148 86,271
28/09/2008 1.05 1.00 1.03 16,977 26 16,508
Download Table