SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 07/05/2024
MarketSecond
High Price0.87
Last Closing0.84
No. of Transactions47
SectorReal Estate
Low Price0.83
Opening Price0.83
No. of Shares21,470
Div0.00
Change0.02
Closing Price0.86
Average Price0.85
P/EN
Value Traded18,326
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/05/2023 | 0.83 | 0.80 | 0.82 | 23,971 | 41 | 29,581 |
02/05/2023 | 0.85 | 0.80 | 0.83 | 35,995 | 42 | 43,785 |
01/05/2023 | 0.87 | 0.84 | 0.85 | 54,304 | 69 | 63,960 |
27/04/2023 | 0.91 | 0.87 | 0.89 | 48,807 | 61 | 55,117 |
26/04/2023 | 0.93 | 0.90 | 0.92 | 91,404 | 97 | 99,379 |
25/04/2023 | 0.90 | 0.89 | 0.90 | 9,801 | 27 | 11,001 |
20/04/2023 | 0.91 | 0.90 | 0.91 | 24,645 | 23 | 27,375 |
19/04/2023 | 0.91 | 0.88 | 0.91 | 135,895 | 93 | 151,317 |
18/04/2023 | 0.94 | 0.88 | 0.90 | 258,486 | 92 | 286,858 |
17/04/2023 | 0.93 | 0.92 | 0.92 | 21,193 | 30 | 22,943 |
16/04/2023 | 0.94 | 0.93 | 0.94 | 2,907 | 7 | 3,103 |
13/04/2023 | 0.94 | 0.92 | 0.94 | 3,134 | 24 | 3,392 |
12/04/2023 | 0.97 | 0.91 | 0.93 | 60,592 | 81 | 65,312 |
11/04/2023 | 0.98 | 0.93 | 0.97 | 185,482 | 98 | 194,709 |
10/04/2023 | 0.95 | 0.94 | 0.95 | 42,190 | 40 | 44,649 |
09/04/2023 | 0.96 | 0.95 | 0.95 | 571 | 4 | 600 |
06/04/2023 | 0.97 | 0.93 | 0.96 | 28,032 | 33 | 29,592 |
05/04/2023 | 0.97 | 0.92 | 0.95 | 15,068 | 21 | 16,097 |
04/04/2023 | 0.99 | 0.94 | 0.97 | 141,849 | 128 | 147,308 |
03/04/2023 | 0.96 | 0.91 | 0.95 | 41,601 | 76 | 44,945 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/07/2019 | 1.40 | 1.31 | 1.39 | 2,750,342 | 606 | 2,053,534 |
14/07/2019 | 1.34 | 1.25 | 1.34 | 3,471,320 | 545 | 2,675,386 |
07/07/2019 | 1.31 | 1.26 | 1.29 | 2,860,681 | 515 | 2,223,188 |
30/06/2019 | 1.28 | 1.17 | 1.28 | 4,477,294 | 782 | 3,681,845 |
23/06/2019 | 1.24 | 1.09 | 1.17 | 3,439,953 | 630 | 2,945,398 |
16/06/2019 | 1.12 | 1.07 | 1.11 | 3,590,469 | 319 | 3,291,995 |
10/06/2019 | 1.12 | 1.07 | 1.09 | 958,158 | 181 | 879,816 |
02/06/2019 | 1.12 | 1.10 | 1.12 | 392,074 | 39 | 354,692 |
26/05/2019 | 1.12 | 1.07 | 1.11 | 1,355,990 | 212 | 1,226,245 |
19/05/2019 | 1.11 | 1.07 | 1.10 | 886,058 | 148 | 812,975 |
12/05/2019 | 1.15 | 1.08 | 1.11 | 2,121,751 | 405 | 1,885,558 |
05/05/2019 | 1.10 | 1.03 | 1.09 | 766,253 | 151 | 713,986 |
28/04/2019 | 1.13 | 1.08 | 1.10 | 1,936,728 | 274 | 1,750,974 |
21/04/2019 | 1.16 | 1.10 | 1.12 | 2,249,605 | 481 | 2,000,776 |
14/04/2019 | 1.12 | 0.99 | 1.11 | 2,786,961 | 796 | 2,589,496 |
07/04/2019 | 1.02 | 0.95 | 0.98 | 1,053,026 | 194 | 1,074,685 |
31/03/2019 | 1.03 | 0.98 | 1.02 | 2,600,108 | 384 | 2,597,462 |
24/03/2019 | 1.01 | 0.91 | 1.01 | 1,516,867 | 491 | 1,579,377 |
17/03/2019 | 0.97 | 0.92 | 0.93 | 1,206,430 | 279 | 1,279,001 |
10/03/2019 | 0.98 | 0.89 | 0.95 | 2,558,922 | 469 | 2,773,651 |