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 |
---|---|---|---|---|---|---|
20/03/2023 | 0.70 | 0.68 | 0.70 | 227 | 4 | 325 |
19/03/2023 | 0.69 | 0.67 | 0.68 | 2,565 | 15 | 3,818 |
16/03/2023 | 0.70 | 0.70 | 0.70 | 1,015 | 5 | 1,450 |
15/03/2023 | 0.73 | 0.73 | 0.73 | 1,095 | 3 | 1,500 |
14/03/2023 | 0.76 | 0.76 | 0.76 | 38 | 1 | 50 |
09/03/2023 | 0.81 | 0.79 | 0.79 | 20,436 | 42 | 25,576 |
08/03/2023 | 0.81 | 0.79 | 0.80 | 46,226 | 70 | 58,067 |
07/03/2023 | 0.79 | 0.79 | 0.79 | 4,369 | 9 | 5,531 |
06/03/2023 | 0.81 | 0.80 | 0.80 | 2,162 | 4 | 2,701 |
05/03/2023 | 0.80 | 0.79 | 0.80 | 1,384 | 7 | 1,749 |
02/03/2023 | 0.80 | 0.79 | 0.79 | 3,921 | 15 | 4,963 |
01/03/2023 | 0.81 | 0.78 | 0.81 | 11,319 | 13 | 14,186 |
28/02/2023 | 0.79 | 0.78 | 0.78 | 2,130 | 10 | 2,730 |
27/02/2023 | 0.79 | 0.78 | 0.79 | 3,113 | 12 | 3,953 |
26/02/2023 | 0.79 | 0.78 | 0.78 | 1,654 | 5 | 2,100 |
23/02/2023 | 0.79 | 0.77 | 0.79 | 1,647 | 4 | 2,100 |
22/02/2023 | 0.80 | 0.79 | 0.80 | 4,235 | 11 | 5,350 |
21/02/2023 | 0.80 | 0.80 | 0.80 | 280 | 2 | 350 |
20/02/2023 | 0.80 | 0.79 | 0.80 | 15,017 | 28 | 18,772 |
19/02/2023 | 0.82 | 0.79 | 0.81 | 38,992 | 55 | 48,544 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/10/2021 | 0.80 | 0.76 | 0.79 | 1,582 | 10 | 2,036 |
03/10/2021 | 0.82 | 0.75 | 0.82 | 2,313 | 10 | 3,020 |
26/09/2021 | 0.75 | 0.73 | 0.75 | 127 | 4 | 171 |
19/09/2021 | 0.76 | 0.73 | 0.76 | 73 | 4 | 99 |
12/09/2021 | 0.82 | 0.73 | 0.76 | 3,332 | 16 | 4,320 |
05/09/2021 | 0.79 | 0.70 | 0.79 | 16,770 | 26 | 23,598 |
29/08/2021 | 0.73 | 0.70 | 0.73 | 5,832 | 26 | 8,267 |
22/08/2021 | 0.76 | 0.70 | 0.71 | 6,147 | 13 | 8,579 |
15/08/2021 | 0.76 | 0.73 | 0.73 | 9,083 | 17 | 12,349 |
08/08/2021 | 0.80 | 0.76 | 0.76 | 980 | 6 | 1,250 |
01/08/2021 | 0.88 | 0.84 | 0.84 | 1,930 | 4 | 2,250 |
20/06/2021 | 0.92 | 0.84 | 0.92 | 20,396 | 39 | 23,101 |
13/06/2021 | 0.88 | 0.80 | 0.88 | 28,324 | 54 | 33,830 |
06/06/2021 | 0.80 | 0.74 | 0.80 | 1,994 | 9 | 2,650 |
30/05/2021 | 0.84 | 0.74 | 0.74 | 5,061 | 9 | 6,355 |
23/05/2021 | 0.81 | 0.72 | 0.79 | 37,310 | 43 | 48,597 |
16/05/2021 | 0.75 | 0.75 | 0.75 | 338 | 2 | 450 |
02/05/2021 | 0.76 | 0.71 | 0.76 | 5,014 | 10 | 6,779 |
25/04/2021 | 0.74 | 0.72 | 0.74 | 4,082 | 7 | 5,584 |
18/04/2021 | 0.72 | 0.66 | 0.72 | 3,786 | 14 | 5,559 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2014 | 0.71 | 0.62 | 0.68 | 23,929 | 45 | 35,606 |
02/01/2014 | 0.75 | 0.55 | 0.65 | 74,545 | 106 | 112,172 |
01/12/2013 | 0.56 | 0.52 | 0.53 | 10,009 | 23 | 18,757 |
03/11/2013 | 0.57 | 0.50 | 0.54 | 7,736 | 36 | 14,385 |
01/10/2013 | 0.51 | 0.48 | 0.50 | 3,652 | 7 | 7,490 |
01/09/2013 | 0.50 | 0.48 | 0.48 | 1,492 | 13 | 3,073 |
01/08/2013 | 0.53 | 0.50 | 0.50 | 3,906 | 6 | 7,605 |
01/07/2013 | 0.55 | 0.53 | 0.55 | 4,025 | 8 | 7,590 |
02/06/2013 | 0.58 | 0.54 | 0.55 | 12,032 | 24 | 21,628 |
01/05/2013 | 0.60 | 0.52 | 0.60 | 14,863 | 29 | 27,573 |
01/04/2013 | 0.64 | 0.56 | 0.56 | 12,995 | 34 | 21,233 |
03/03/2013 | 0.66 | 0.58 | 0.64 | 56,318 | 128 | 90,058 |
03/02/2013 | 0.60 | 0.52 | 0.60 | 26,815 | 91 | 46,775 |
02/01/2013 | 0.58 | 0.54 | 0.56 | 18,509 | 78 | 33,536 |
02/12/2012 | 0.60 | 0.54 | 0.58 | 5,018 | 48 | 8,847 |
01/11/2012 | 0.60 | 0.53 | 0.59 | 15,341 | 62 | 27,063 |
01/10/2012 | 0.60 | 0.55 | 0.55 | 4,579 | 22 | 7,967 |
02/09/2012 | 0.43 | 0.38 | 0.42 | 18,973 | 77 | 46,521 |
01/08/2012 | 0.44 | 0.32 | 0.44 | 48,856 | 217 | 128,705 |
01/07/2012 | 0.37 | 0.31 | 0.32 | 23,405 | 166 | 68,295 |