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 |
---|---|---|---|---|---|---|
11/12/2022 | 0.69 | 0.69 | 0.69 | 2 | 1 | 3 |
05/12/2022 | 0.68 | 0.67 | 0.68 | 318 | 3 | 470 |
04/12/2022 | 0.67 | 0.67 | 0.67 | 938 | 4 | 1,400 |
30/11/2022 | 0.69 | 0.69 | 0.69 | 3 | 1 | 5 |
23/11/2022 | 0.69 | 0.69 | 0.69 | 3 | 1 | 5 |
22/11/2022 | 0.67 | 0.66 | 0.67 | 865 | 3 | 1,299 |
14/11/2022 | 0.69 | 0.66 | 0.69 | 138 | 3 | 204 |
03/11/2022 | 0.69 | 0.69 | 0.69 | 2 | 1 | 3 |
01/11/2022 | 0.69 | 0.66 | 0.69 | 1,167 | 6 | 1,750 |
31/10/2022 | 0.67 | 0.67 | 0.67 | 335 | 1 | 500 |
30/10/2022 | 0.70 | 0.70 | 0.70 | 298 | 1 | 425 |
26/10/2022 | 0.68 | 0.68 | 0.68 | 530 | 1 | 779 |
20/10/2022 | 0.70 | 0.70 | 0.70 | 640 | 4 | 914 |
19/10/2022 | 0.70 | 0.70 | 0.70 | 4 | 2 | 6 |
18/10/2022 | 0.70 | 0.70 | 0.70 | 4,712 | 9 | 6,732 |
17/10/2022 | 0.69 | 0.67 | 0.67 | 40 | 2 | 58 |
12/10/2022 | 0.69 | 0.69 | 0.69 | 17 | 1 | 25 |
11/10/2022 | 0.69 | 0.69 | 0.69 | 52 | 1 | 75 |
05/10/2022 | 0.69 | 0.69 | 0.69 | 242 | 2 | 350 |
29/09/2022 | 0.69 | 0.69 | 0.69 | 259 | 1 | 375 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/10/2020 | 0.69 | 0.68 | 0.68 | 2,050 | 4 | 3,000 |
11/10/2020 | 0.71 | 0.68 | 0.71 | 548 | 6 | 802 |
04/10/2020 | 0.69 | 0.68 | 0.68 | 2,964 | 6 | 4,298 |
27/09/2020 | 0.72 | 0.70 | 0.72 | 1,154 | 3 | 1,648 |
20/09/2020 | 0.75 | 0.70 | 0.70 | 14,695 | 41 | 20,425 |
13/09/2020 | 0.75 | 0.70 | 0.73 | 9,680 | 18 | 13,487 |
06/09/2020 | 0.72 | 0.69 | 0.72 | 176 | 3 | 250 |
23/08/2020 | 0.72 | 0.68 | 0.72 | 4,368 | 8 | 6,259 |
16/08/2020 | 0.77 | 0.70 | 0.72 | 8,119 | 42 | 11,047 |
09/08/2020 | 0.69 | 0.65 | 0.68 | 15,216 | 28 | 22,486 |
04/08/2020 | 0.68 | 0.64 | 0.68 | 180 | 3 | 268 |
26/07/2020 | 0.66 | 0.63 | 0.66 | 616 | 5 | 960 |
19/07/2020 | 0.64 | 0.63 | 0.63 | 633 | 3 | 1,000 |
12/07/2020 | 0.67 | 0.67 | 0.67 | 670 | 1 | 1,000 |
05/07/2020 | 0.67 | 0.64 | 0.67 | 2,243 | 9 | 3,497 |
28/06/2020 | 0.70 | 0.67 | 0.67 | 472 | 3 | 700 |
21/06/2020 | 0.69 | 0.63 | 0.69 | 1,741 | 7 | 2,610 |
14/06/2020 | 0.66 | 0.66 | 0.66 | 1,848 | 3 | 2,800 |
31/05/2020 | 0.65 | 0.63 | 0.64 | 4,120 | 15 | 6,420 |
26/05/2020 | 0.65 | 0.64 | 0.65 | 1,410 | 2 | 2,200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2010 | 0.74 | 0.67 | 0.70 | 109,093 | 133 | 157,490 |
01/09/2010 | 0.75 | 0.64 | 0.75 | 159,687 | 234 | 224,784 |
01/08/2010 | 0.66 | 0.60 | 0.66 | 119,418 | 170 | 187,894 |
01/07/2010 | 0.66 | 0.59 | 0.61 | 111,823 | 183 | 182,527 |
01/06/2010 | 0.70 | 0.53 | 0.66 | 581,098 | 654 | 948,113 |
02/05/2010 | 0.73 | 0.58 | 0.60 | 871,565 | 636 | 1,325,482 |
01/04/2010 | 0.82 | 0.65 | 0.66 | 1,172,194 | 978 | 1,641,157 |
01/03/2010 | 0.85 | 0.67 | 0.79 | 2,067,918 | 1,052 | 2,808,209 |
01/02/2010 | 1.01 | 0.78 | 0.82 | 1,914,805 | 839 | 2,057,872 |
03/01/2010 | 0.93 | 0.86 | 0.90 | 2,251 | 15 | 2,532 |
01/12/2009 | 0.93 | 0.79 | 0.93 | 283,934 | 103 | 342,628 |
01/11/2009 | 0.95 | 0.87 | 0.89 | 10,455 | 64 | 11,724 |
01/10/2009 | 0.98 | 0.89 | 0.93 | 53,436 | 124 | 57,230 |
01/09/2009 | 0.96 | 0.83 | 0.95 | 89,143 | 180 | 98,381 |
02/08/2009 | 0.94 | 0.84 | 0.87 | 10,821 | 48 | 12,390 |
01/07/2009 | 1.00 | 0.86 | 0.87 | 191,251 | 135 | 209,595 |
01/06/2009 | 1.02 | 0.95 | 0.99 | 196,620 | 234 | 201,234 |
03/05/2009 | 0.99 | 0.92 | 0.96 | 243,423 | 294 | 253,369 |
01/04/2009 | 0.99 | 0.90 | 0.95 | 332,898 | 519 | 357,333 |
01/03/2009 | 1.05 | 0.90 | 1.03 | 271,985 | 385 | 281,132 |