THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical
Performance Indicators 15/04/2024
MarketSecond
High Price0.63
Last Closing0.61
No. of Transactions2
SectorReal Estate
Low Price0.63
Opening Price0.63
No. of Shares350
Div0.00
Change0.02
Closing Price0.63
Average Price0.63
P/EM
Value Traded221
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/04/2023 | 0.77 | 0.76 | 0.76 | 2,290 | 4 | 3,000 |
20/04/2023 | 0.80 | 0.79 | 0.80 | 642 | 2 | 811 |
18/04/2023 | 0.79 | 0.78 | 0.79 | 3,350 | 8 | 4,254 |
17/04/2023 | 0.80 | 0.78 | 0.79 | 1,818 | 9 | 2,300 |
16/04/2023 | 0.79 | 0.77 | 0.78 | 12,390 | 17 | 15,766 |
12/04/2023 | 0.77 | 0.75 | 0.77 | 8,430 | 15 | 10,989 |
11/04/2023 | 0.75 | 0.75 | 0.75 | 1,875 | 4 | 2,500 |
10/04/2023 | 0.76 | 0.73 | 0.76 | 2,662 | 7 | 3,600 |
09/04/2023 | 0.75 | 0.74 | 0.75 | 224 | 2 | 301 |
06/04/2023 | 0.75 | 0.70 | 0.75 | 5,046 | 17 | 7,034 |
05/04/2023 | 0.72 | 0.69 | 0.72 | 289 | 3 | 402 |
04/04/2023 | 0.72 | 0.69 | 0.69 | 341 | 2 | 490 |
03/04/2023 | 0.72 | 0.70 | 0.70 | 2,808 | 4 | 4,011 |
02/04/2023 | 0.71 | 0.71 | 0.71 | 1,562 | 4 | 2,200 |
30/03/2023 | 0.74 | 0.72 | 0.74 | 145 | 2 | 200 |
29/03/2023 | 0.72 | 0.69 | 0.72 | 6,242 | 8 | 8,724 |
28/03/2023 | 0.69 | 0.69 | 0.69 | 69 | 1 | 100 |
27/03/2023 | 0.69 | 0.69 | 0.69 | 345 | 1 | 500 |
23/03/2023 | 0.72 | 0.68 | 0.72 | 2,388 | 6 | 3,470 |
21/03/2023 | 0.71 | 0.68 | 0.71 | 7,521 | 19 | 10,762 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/03/2022 | 0.69 | 0.69 | 0.69 | 876 | 2 | 1,269 |
27/02/2022 | 0.69 | 0.67 | 0.69 | 4,084 | 13 | 6,055 |
20/02/2022 | 0.67 | 0.67 | 0.67 | 341 | 5 | 509 |
13/02/2022 | 0.70 | 0.67 | 0.67 | 5,130 | 14 | 7,538 |
06/02/2022 | 0.70 | 0.70 | 0.70 | 366 | 4 | 523 |
30/01/2022 | 0.71 | 0.70 | 0.71 | 705 | 4 | 1,000 |
23/01/2022 | 0.71 | 0.70 | 0.70 | 4,431 | 11 | 6,250 |
09/01/2022 | 0.71 | 0.71 | 0.71 | 226 | 2 | 319 |
02/01/2022 | 0.71 | 0.70 | 0.71 | 3,536 | 12 | 5,016 |
26/12/2021 | 0.73 | 0.71 | 0.73 | 4,221 | 8 | 5,855 |
19/12/2021 | 0.73 | 0.70 | 0.70 | 1,645 | 5 | 2,302 |
12/12/2021 | 0.73 | 0.72 | 0.72 | 292 | 4 | 400 |
05/12/2021 | 0.75 | 0.72 | 0.73 | 1,900 | 8 | 2,606 |
28/11/2021 | 0.72 | 0.71 | 0.72 | 882 | 9 | 1,230 |
21/11/2021 | 0.75 | 0.72 | 0.72 | 6,600 | 21 | 9,092 |
14/11/2021 | 0.75 | 0.72 | 0.74 | 2,395 | 15 | 3,285 |
07/11/2021 | 0.78 | 0.73 | 0.75 | 2,976 | 15 | 4,041 |
31/10/2021 | 0.76 | 0.76 | 0.76 | 3,880 | 5 | 5,105 |
24/10/2021 | 0.80 | 0.75 | 0.80 | 934 | 5 | 1,235 |
17/10/2021 | 0.80 | 0.76 | 0.76 | 210 | 5 | 268 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2015 | 0.81 | 0.81 | 0.81 | 412 | 2 | 509 |
01/09/2015 | 0.86 | 0.81 | 0.81 | 5,503 | 16 | 6,550 |
02/08/2015 | 0.93 | 0.88 | 0.90 | 1,444 | 11 | 1,581 |
01/07/2015 | 0.95 | 0.95 | 0.95 | 1,314 | 2 | 1,383 |
01/06/2015 | 1.00 | 0.88 | 0.95 | 35,570 | 26 | 38,195 |
03/05/2015 | 1.02 | 0.99 | 1.00 | 28,773 | 36 | 28,764 |
01/04/2015 | 1.07 | 1.01 | 1.07 | 4,362 | 23 | 4,159 |
01/03/2015 | 1.29 | 1.06 | 1.06 | 73,539 | 101 | 63,719 |
01/02/2015 | 1.35 | 0.90 | 1.35 | 147,312 | 97 | 131,277 |
04/01/2015 | 0.97 | 0.89 | 0.93 | 7,460 | 17 | 7,965 |
01/12/2014 | 0.93 | 0.74 | 0.93 | 12,086 | 24 | 14,663 |
02/11/2014 | 0.84 | 0.74 | 0.74 | 1,342 | 15 | 1,742 |
01/10/2014 | 0.90 | 0.78 | 0.88 | 13,692 | 26 | 16,013 |
01/09/2014 | 0.76 | 0.67 | 0.76 | 2,707 | 20 | 3,796 |
03/08/2014 | 0.68 | 0.68 | 0.68 | 12,805 | 24 | 18,831 |
01/07/2014 | 0.68 | 0.68 | 0.68 | 5,499 | 8 | 8,087 |
01/06/2014 | 0.68 | 0.67 | 0.68 | 5,133 | 5 | 7,620 |
04/05/2014 | 0.70 | 0.66 | 0.67 | 11,361 | 19 | 16,876 |
01/04/2014 | 0.68 | 0.64 | 0.66 | 2,711 | 16 | 4,127 |
02/03/2014 | 0.68 | 0.65 | 0.65 | 16,105 | 26 | 23,946 |