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
14/12/2023 0.44 0.44 0.44 2,244 3 5,100
11/12/2023 0.44 0.44 0.44 3,300 6 7,500
07/12/2023 0.45 0.45 0.45 8,438 6 18,750
20/11/2023 0.44 0.44 0.44 2,266 5 5,150
14/11/2023 0.44 0.44 0.44 19,366 21 44,013
12/11/2023 0.43 0.43 0.43 16 1 37
09/11/2023 0.44 0.44 0.44 132 3 300
07/11/2023 0.44 0.44 0.44 6,600 15 15,000
06/11/2023 0.44 0.44 0.44 440 1 1,000
05/11/2023 0.44 0.44 0.44 456 2 1,037
02/11/2023 0.46 0.45 0.46 181 3 400
01/11/2023 0.44 0.44 0.44 2,398 6 5,450
31/10/2023 0.44 0.44 0.44 352 3 800
30/10/2023 0.44 0.44 0.44 13,288 10 30,200
29/10/2023 0.44 0.44 0.44 1,374 3 3,123
26/10/2023 0.44 0.44 0.44 22,992 36 52,255
24/10/2023 0.44 0.44 0.44 121 3 274
23/10/2023 0.43 0.43 0.43 6 1 15
22/10/2023 0.43 0.43 0.43 161 2 375
18/10/2023 0.44 0.44 0.44 2,200 1 5,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2022 0.59 0.57 0.59 26,242 35 44,829
26/06/2022 0.58 0.57 0.57 8,814 22 15,370
19/06/2022 0.59 0.57 0.58 69,579 56 120,607
12/06/2022 0.59 0.59 0.59 33,102 29 56,105
05/06/2022 0.61 0.59 0.59 34,534 30 58,464
29/05/2022 0.61 0.58 0.58 156,564 62 267,396
22/05/2022 0.60 0.59 0.60 1,801 4 3,010
15/05/2022 0.64 0.59 0.59 42,833 48 70,903
08/05/2022 0.65 0.61 0.63 16,129 27 25,294
24/04/2022 0.64 0.61 0.64 26,950 24 43,199
17/04/2022 0.66 0.63 0.65 13,269 18 20,615
10/04/2022 0.67 0.58 0.67 21,081 31 34,433
03/04/2022 0.67 0.59 0.59 36,582 21 60,037
27/03/2022 0.69 0.64 0.67 30,680 19 46,220
20/03/2022 0.69 0.67 0.67 23,620 6 35,000
13/03/2022 0.74 0.70 0.70 253,911 50 355,542
06/03/2022 0.76 0.70 0.74 26,253 46 36,078
27/02/2022 0.75 0.69 0.71 53,171 75 74,154
20/02/2022 0.75 0.70 0.75 214,200 180 296,456
13/02/2022 0.77 0.69 0.74 710,159 268 983,843
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2012 0.46 0.40 0.41 20,198 69 48,046
01/07/2012 0.50 0.46 0.48 53,523 68 112,952
03/06/2012 0.50 0.45 0.50 15,793 79 33,311
01/05/2012 0.52 0.46 0.49 15,299 60 31,640
01/04/2012 0.58 0.46 0.52 48,576 141 96,878
01/03/2012 0.64 0.55 0.58 505,091 334 859,417
01/02/2012 0.59 0.50 0.56 231,281 193 415,216
02/01/2012 0.54 0.47 0.50 10,480 58 21,338
01/12/2011 0.53 0.49 0.53 92,991 90 182,641
01/11/2011 0.52 0.49 0.50 63,664 85 126,641
02/10/2011 0.51 0.48 0.50 116,328 136 235,106
04/09/2011 0.51 0.46 0.50 232,619 144 475,348
01/08/2011 0.52 0.46 0.51 253,514 199 507,513
03/07/2011 0.52 0.42 0.50 551,469 640 1,132,169
01/06/2011 0.53 0.42 0.42 370,867 599 795,157
02/05/2011 0.57 0.46 0.51 865,084 794 1,646,584
03/04/2011 0.50 0.43 0.46 157,282 231 336,455
01/03/2011 0.49 0.43 0.46 47,779 136 104,286
01/02/2011 0.50 0.41 0.45 70,759 198 154,578
02/01/2011 0.57 0.45 0.49 453,713 711 862,746
Download Table