SPECIALIZED TRADING & INVESTMENT Historical
Performance Indicators 19/05/2024
MarketSecond
High Price1.14
Last Closing1.14
No. of Transactions17
SectorCommercial Services
Low Price1.09
Opening Price1.14
No. of Shares1,754
Div39.45
Change-0.05
Closing Price1.09
Average Price1.10
P/E2.67
Value Traded1,927
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2024 | 1.14 | 1.09 | 1.09 | 1,927 | 17 | 1,754 |
| 16/05/2024 | 1.14 | 1.11 | 1.14 | 15 | 3 | 13 |
| 15/05/2024 | 1.14 | 1.12 | 1.14 | 416 | 4 | 371 |
| 14/05/2024 | 1.17 | 1.16 | 1.17 | 99 | 2 | 85 |
| 13/05/2024 | 1.16 | 1.10 | 1.16 | 418 | 6 | 377 |
| 12/05/2024 | 1.13 | 1.10 | 1.13 | 237 | 3 | 215 |
| 09/05/2024 | 1.15 | 1.10 | 1.15 | 731 | 11 | 650 |
| 08/05/2024 | 1.13 | 1.11 | 1.11 | 2,747 | 18 | 2,453 |
| 07/05/2024 | 1.17 | 1.12 | 1.16 | 1,447 | 17 | 1,265 |
| 06/05/2024 | 1.13 | 1.13 | 1.13 | 59 | 1 | 52 |
| 05/05/2024 | 1.16 | 1.11 | 1.11 | 900 | 12 | 810 |
| 01/05/2024 | 1.11 | 1.11 | 1.11 | 56 | 1 | 50 |
| 30/04/2024 | 1.15 | 1.14 | 1.14 | 2,213 | 7 | 1,929 |
| 28/04/2024 | 1.21 | 1.16 | 1.20 | 5,822 | 34 | 4,940 |
| 25/04/2024 | 1.27 | 1.22 | 1.22 | 795 | 10 | 640 |
| 24/04/2024 | 1.24 | 1.21 | 1.24 | 315 | 2 | 260 |
| 23/04/2024 | 1.21 | 1.19 | 1.19 | 1,811 | 5 | 1,500 |
| 22/04/2024 | 1.21 | 1.21 | 1.21 | 61 | 1 | 50 |
| 21/04/2024 | 1.22 | 1.21 | 1.21 | 2,238 | 17 | 1,849 |
| 18/04/2024 | 1.28 | 1.21 | 1.27 | 769 | 7 | 630 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2024 | 1.17 | 1.10 | 1.14 | 1,184 | 18 | 1,061 |
| 05/05/2024 | 1.17 | 1.10 | 1.15 | 5,883 | 59 | 5,230 |
| 28/04/2024 | 1.21 | 1.11 | 1.11 | 8,091 | 42 | 6,919 |
| 21/04/2024 | 1.27 | 1.19 | 1.22 | 5,219 | 35 | 4,299 |
| 14/04/2024 | 1.31 | 1.21 | 1.27 | 9,479 | 48 | 7,568 |
| 31/03/2024 | 1.63 | 1.34 | 1.34 | 6,832 | 21 | 4,651 |
| 24/03/2024 | 1.63 | 1.63 | 1.63 | 82 | 1 | 50 |
| 17/03/2024 | 1.79 | 1.71 | 1.71 | 28 | 2 | 16 |
| 10/03/2024 | 1.93 | 1.76 | 1.88 | 44,522 | 110 | 24,185 |
| 03/03/2024 | 2.04 | 1.91 | 1.91 | 41,005 | 101 | 21,211 |
| 25/02/2024 | 2.11 | 1.98 | 2.01 | 37,896 | 131 | 18,733 |
| 18/02/2024 | 2.27 | 1.99 | 2.11 | 301,323 | 381 | 143,662 |
| 11/02/2024 | 1.90 | 1.88 | 1.90 | 283 | 2 | 150 |
| 28/01/2024 | 1.84 | 1.68 | 1.84 | 7,626 | 11 | 4,425 |
| 21/01/2024 | 1.61 | 1.61 | 1.61 | 3,623 | 12 | 2,250 |
| 07/01/2024 | 1.76 | 1.68 | 1.68 | 4,644 | 14 | 2,660 |
| 31/12/2023 | 1.60 | 1.50 | 1.60 | 955 | 6 | 609 |
| 24/12/2023 | 1.47 | 1.42 | 1.47 | 1,456 | 4 | 1,000 |
| 17/12/2023 | 1.40 | 1.28 | 1.40 | 1,931 | 10 | 1,403 |
| 03/12/2023 | 1.28 | 1.22 | 1.22 | 1,012 | 6 | 824 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2024 | 1.48 | 1.14 | 1.14 | 25,831 | 135 | 20,980 |
| 03/03/2024 | 2.04 | 1.55 | 1.55 | 89,371 | 224 | 47,869 |
| 01/02/2024 | 2.27 | 1.88 | 2.01 | 339,502 | 514 | 162,545 |
| 02/01/2024 | 1.84 | 1.53 | 1.84 | 16,801 | 41 | 9,914 |
| 03/12/2023 | 1.53 | 1.22 | 1.53 | 4,444 | 22 | 3,257 |
| 01/11/2023 | 1.40 | 1.28 | 1.28 | 4,413 | 56 | 3,321 |
| 01/10/2023 | 1.53 | 1.35 | 1.35 | 6,019 | 76 | 4,226 |
| 01/08/2023 | 1.60 | 1.20 | 1.58 | 8,146 | 60 | 5,728 |
| 02/07/2023 | 1.27 | 1.17 | 1.23 | 389 | 8 | 316 |
| 04/06/2023 | 1.23 | 1.05 | 1.23 | 13,129 | 10 | 11,009 |
| 01/05/2023 | 1.00 | 0.96 | 1.00 | 10,319 | 5 | 10,679 |
| 02/04/2023 | 1.01 | 0.96 | 1.00 | 1,992 | 3 | 2,032 |
| 01/03/2023 | 1.09 | 1.06 | 1.06 | 2,123 | 6 | 2,000 |
| 01/02/2023 | 1.11 | 1.04 | 1.04 | 5,233 | 17 | 4,993 |
| 02/01/2023 | 1.27 | 1.16 | 1.16 | 617 | 4 | 509 |
| 01/12/2022 | 1.32 | 1.26 | 1.26 | 458 | 2 | 356 |
| 01/11/2022 | 1.38 | 1.07 | 1.38 | 3,074 | 15 | 2,736 |
| 02/10/2022 | 1.03 | 1.03 | 1.03 | 245 | 1 | 238 |
| 01/09/2022 | 1.10 | 1.03 | 1.03 | 987 | 3 | 936 |
| 01/06/2022 | 1.17 | 1.12 | 1.15 | 15,924 | 6 | 14,208 |