SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 21/05/2024
MarketSecond
High Price0.89
Last Closing0.86
No. of Transactions26
SectorReal Estate
Low Price0.87
Opening Price0.88
No. of Shares14,146
Div0.00
Change0.02
Closing Price0.88
Average Price0.87
P/EN
Value Traded12,328
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/04/2023 | 0.92 | 0.90 | 0.92 | 2,236 | 8 | 2,464 |
30/03/2023 | 0.92 | 0.90 | 0.92 | 19,264 | 23 | 21,259 |
29/03/2023 | 0.93 | 0.91 | 0.93 | 18,168 | 25 | 19,894 |
28/03/2023 | 0.93 | 0.91 | 0.93 | 1,424 | 6 | 1,550 |
27/03/2023 | 0.93 | 0.91 | 0.93 | 14,797 | 30 | 16,101 |
26/03/2023 | 0.95 | 0.91 | 0.92 | 33,541 | 53 | 35,973 |
23/03/2023 | 0.95 | 0.92 | 0.95 | 11,767 | 20 | 12,580 |
22/03/2023 | 0.94 | 0.93 | 0.94 | 1,983 | 12 | 2,125 |
21/03/2023 | 0.93 | 0.91 | 0.93 | 27,386 | 41 | 29,733 |
20/03/2023 | 0.95 | 0.92 | 0.92 | 22,928 | 54 | 24,669 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
03/03/2019 | 0.97 | 0.90 | 0.93 | 1,667,962 | 290 | 1,767,190 |
24/02/2019 | 1.02 | 0.91 | 0.96 | 1,349,392 | 347 | 1,397,650 |
17/02/2019 | 1.06 | 0.97 | 1.02 | 2,443,753 | 469 | 2,376,982 |
10/02/2019 | 1.10 | 1.03 | 1.05 | 2,486,043 | 554 | 2,337,963 |
03/02/2019 | 1.11 | 1.01 | 1.10 | 2,502,114 | 749 | 2,371,657 |
27/01/2019 | 1.02 | 0.89 | 1.01 | 2,280,242 | 667 | 2,359,278 |
20/01/2019 | 0.90 | 0.85 | 0.90 | 1,320,192 | 342 | 1,511,817 |
13/01/2019 | 0.87 | 0.82 | 0.86 | 195,677 | 154 | 230,935 |
06/01/2019 | 0.93 | 0.84 | 0.86 | 1,132,207 | 429 | 1,279,230 |
30/12/2018 | 0.88 | 0.80 | 0.88 | 1,417,237 | 512 | 1,716,960 |
23/12/2018 | 0.94 | 0.82 | 0.82 | 1,734,744 | 207 | 1,914,325 |
16/12/2018 | 0.97 | 0.90 | 0.95 | 1,936,377 | 385 | 2,051,152 |
09/12/2018 | 1.01 | 0.92 | 0.95 | 1,437,132 | 112 | 1,447,295 |
02/12/2018 | 1.04 | 0.91 | 1.00 | 1,559,501 | 474 | 1,576,235 |
25/11/2018 | 1.06 | 0.91 | 0.94 | 1,478,084 | 487 | 1,444,360 |
18/11/2018 | 1.13 | 0.99 | 1.03 | 2,168,969 | 338 | 2,065,436 |
11/11/2018 | 1.20 | 1.10 | 1.14 | 2,365,489 | 335 | 2,074,538 |
04/11/2018 | 1.26 | 1.15 | 1.18 | 3,581,726 | 756 | 2,966,335 |