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 |
---|---|---|---|---|---|---|
19/03/2023 | 0.96 | 0.94 | 0.96 | 3,556 | 9 | 3,783 |
16/03/2023 | 0.97 | 0.94 | 0.96 | 18,700 | 53 | 19,704 |
15/03/2023 | 0.97 | 0.94 | 0.96 | 4,526 | 18 | 4,728 |
14/03/2023 | 0.96 | 0.93 | 0.94 | 40,206 | 72 | 42,634 |
13/03/2023 | 0.99 | 0.95 | 0.96 | 35,865 | 52 | 37,320 |
12/03/2023 | 1.00 | 0.96 | 0.98 | 31,021 | 57 | 31,647 |
09/03/2023 | 1.00 | 0.98 | 1.00 | 13,705 | 28 | 13,820 |
08/03/2023 | 1.02 | 0.99 | 0.99 | 9,429 | 31 | 9,499 |
07/03/2023 | 1.02 | 1.00 | 1.02 | 91,883 | 138 | 91,811 |
06/03/2023 | 1.04 | 1.02 | 1.02 | 16,523 | 45 | 16,070 |
05/03/2023 | 1.06 | 1.00 | 1.05 | 287,527 | 189 | 280,271 |
02/03/2023 | 1.05 | 0.99 | 1.03 | 182,630 | 142 | 178,353 |
01/03/2023 | 1.00 | 0.98 | 1.00 | 4,898 | 21 | 4,980 |
28/02/2023 | 1.01 | 0.96 | 0.99 | 33,742 | 46 | 34,310 |
27/02/2023 | 1.02 | 0.97 | 1.02 | 77,633 | 64 | 78,177 |
26/02/2023 | 1.00 | 0.97 | 1.00 | 27,597 | 25 | 28,180 |
23/02/2023 | 1.02 | 0.98 | 0.98 | 14,962 | 41 | 15,002 |
22/02/2023 | 1.02 | 0.95 | 1.02 | 194,056 | 177 | 197,160 |
21/02/2023 | 0.96 | 0.95 | 0.96 | 14,677 | 36 | 15,413 |
20/02/2023 | 0.96 | 0.94 | 0.95 | 9,753 | 34 | 10,361 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/10/2018 | 1.25 | 1.17 | 1.24 | 3,164,150 | 688 | 2,598,454 |
21/10/2018 | 1.29 | 1.22 | 1.27 | 4,661,680 | 1,048 | 3,698,953 |
14/10/2018 | 1.25 | 1.14 | 1.21 | 4,197,206 | 1,320 | 3,511,301 |
07/10/2018 | 1.13 | 1.00 | 1.13 | 3,491,645 | 661 | 3,333,439 |
30/09/2018 | 1.03 | 1.00 | 1.03 | 2,417,307 | 177 | 2,380,398 |
23/09/2018 | 1.04 | 1.01 | 1.04 | 1,510,764 | 125 | 1,479,468 |
16/09/2018 | 1.03 | 0.98 | 1.03 | 890,134 | 231 | 883,938 |
09/09/2018 | 1.02 | 0.98 | 1.00 | 2,489,754 | 158 | 2,468,732 |
02/09/2018 | 1.07 | 0.97 | 1.01 | 2,722,556 | 566 | 2,655,027 |
26/08/2018 | 1.03 | 0.97 | 1.02 | 1,787,039 | 305 | 1,778,971 |
19/08/2018 | 1.06 | 1.02 | 1.02 | 400,056 | 77 | 389,800 |
12/08/2018 | 1.08 | 0.96 | 1.07 | 2,492,219 | 594 | 2,454,972 |
05/08/2018 | 0.99 | 0.82 | 0.99 | 2,053,096 | 473 | 2,368,995 |
29/07/2018 | 0.89 | 0.85 | 0.86 | 861,774 | 106 | 993,242 |
22/07/2018 | 0.88 | 0.85 | 0.88 | 997,552 | 125 | 1,150,666 |
15/07/2018 | 0.93 | 0.86 | 0.89 | 1,845,745 | 167 | 2,047,004 |
08/07/2018 | 0.95 | 0.89 | 0.94 | 2,043,747 | 211 | 2,186,541 |
01/07/2018 | 0.99 | 0.94 | 0.96 | 3,346,192 | 284 | 3,450,976 |
24/06/2018 | 1.02 | 0.94 | 0.96 | 3,465,017 | 521 | 3,573,811 |
17/06/2018 | 0.96 | 0.91 | 0.95 | 1,248,645 | 136 | 1,339,695 |