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
01/09/2024 0.44 0.44 0.44 132 1 300
26/08/2024 0.43 0.43 0.43 161 2 375
25/08/2024 0.44 0.44 0.44 1 1 3
14/08/2024 0.45 0.45 0.45 45 1 100
11/08/2024 0.44 0.44 0.44 440 1 1,000
08/08/2024 0.44 0.44 0.44 61 3 139
06/08/2024 0.44 0.43 0.43 2,265 2 5,150
31/07/2024 0.43 0.43 0.43 17 1 40
28/07/2024 0.44 0.44 0.44 205 1 465
23/07/2024 0.43 0.43 0.43 48 3 111
21/07/2024 0.44 0.43 0.44 21,588 5 50,200
17/07/2024 0.44 0.44 0.44 11,550 11 26,250
15/07/2024 0.44 0.44 0.44 4,092 2 9,300
14/07/2024 0.44 0.44 0.44 660 1 1,500
01/07/2024 0.44 0.44 0.44 220 1 500
04/06/2024 0.44 0.44 0.44 110 1 250
03/06/2024 0.44 0.44 0.44 110 1 250
30/05/2024 0.44 0.44 0.44 110 1 250
22/05/2024 0.43 0.43 0.43 740 2 1,720
19/05/2024 0.43 0.43 0.43 1 1 3
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/08/2023 0.45 0.42 0.42 3,403 21 7,828
20/08/2023 0.44 0.40 0.44 22,976 26 54,406
13/08/2023 0.43 0.42 0.42 6,516 15 15,514
06/08/2023 0.44 0.42 0.42 28,397 43 67,484
30/07/2023 0.44 0.42 0.42 2,256 5 5,248
23/07/2023 0.44 0.43 0.43 28,330 29 64,813
16/07/2023 0.46 0.45 0.45 23,819 17 51,900
09/07/2023 0.47 0.47 0.47 3,807 7 8,100
02/07/2023 0.49 0.47 0.49 964 9 2,008
25/06/2023 0.50 0.45 0.49 1,899 8 3,861
18/06/2023 0.46 0.44 0.46 14,270 28 31,857
11/06/2023 0.47 0.44 0.44 954 6 2,121
04/06/2023 0.46 0.44 0.46 3,262 8 7,127
28/05/2023 0.45 0.45 0.45 134 4 298
21/05/2023 0.45 0.44 0.44 452 2 1,005
14/05/2023 0.46 0.43 0.46 1,845 7 4,113
07/05/2023 0.43 0.42 0.42 287 7 673
01/05/2023 0.42 0.42 0.42 3 1 7
25/04/2023 0.43 0.42 0.42 764 3 1,800
16/04/2023 0.45 0.41 0.44 27,488 35 64,572
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2017 0.73 0.69 0.72 2,558,464 209 3,649,792
02/07/2017 0.71 0.69 0.70 544,328 232 775,620
01/06/2017 0.71 0.54 0.70 683,383 251 1,050,596
01/05/2017 0.53 0.50 0.53 359,882 69 689,617
02/04/2017 0.51 0.48 0.50 883,257 52 1,744,892
01/03/2017 0.50 0.47 0.50 787,547 29 1,629,366
01/02/2017 0.49 0.47 0.48 610,078 67 1,250,922
02/01/2017 0.49 0.47 0.49 705,599 30 1,471,520
01/12/2016 0.48 0.44 0.48 434,812 39 924,086
01/11/2016 0.46 0.44 0.46 141,165 59 313,625
03/10/2016 0.46 0.44 0.45 49,422 16 110,103
01/09/2016 0.44 0.41 0.44 325,126 28 755,860
01/08/2016 0.45 0.42 0.43 32,273 8 75,127
03/07/2016 0.44 0.42 0.43 513,201 20 1,179,859
01/06/2016 0.44 0.42 0.44 49,696 8 113,000
02/05/2016 0.45 0.45 0.45 68,611 12 152,469
03/04/2016 0.49 0.45 0.45 157,129 36 337,310
01/03/2016 0.47 0.44 0.47 8,887 22 19,338
01/02/2016 0.46 0.42 0.45 48,755 85 110,048
03/01/2016 0.49 0.41 0.44 33,882 44 75,690
Download Table