SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.92
Last Closing0.89
No. of Transactions99
SectorReal Estate
Low Price0.89
Opening Price0.89
No. of Shares77,165
Div0.00
Change0.01
Closing Price0.90
Average Price0.90
P/EN
Value Traded69,535
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/03/2022 | 1.09 | 1.09 | 1.09 | 7,166 | 27 | 6,574 |
| 23/03/2022 | 1.11 | 1.08 | 1.11 | 15,361 | 34 | 14,077 |
| 21/03/2022 | 1.09 | 1.06 | 1.09 | 6,102 | 13 | 5,699 |
| 20/03/2022 | 1.10 | 1.06 | 1.06 | 54,192 | 84 | 50,376 |
| 16/03/2022 | 1.11 | 1.08 | 1.11 | 16,967 | 32 | 15,602 |
| 15/03/2022 | 1.10 | 1.09 | 1.10 | 25,326 | 66 | 23,120 |
| 14/03/2022 | 1.12 | 1.11 | 1.12 | 9,628 | 28 | 8,645 |
| 13/03/2022 | 1.13 | 1.11 | 1.13 | 4,113 | 16 | 3,650 |
| 10/03/2022 | 1.13 | 1.10 | 1.13 | 24,131 | 17 | 21,862 |
| 09/03/2022 | 1.13 | 1.12 | 1.13 | 10,253 | 16 | 9,100 |
| 08/03/2022 | 1.15 | 1.13 | 1.13 | 15,565 | 18 | 13,650 |
| 07/03/2022 | 1.16 | 1.13 | 1.15 | 52,022 | 52 | 45,568 |
| 06/03/2022 | 1.13 | 1.11 | 1.13 | 2,390 | 4 | 2,150 |
| 03/03/2022 | 1.15 | 1.11 | 1.15 | 39,278 | 42 | 35,004 |
| 02/03/2022 | 1.12 | 1.10 | 1.11 | 10,633 | 25 | 9,590 |
| 01/03/2022 | 1.13 | 1.09 | 1.09 | 34,068 | 54 | 30,700 |
| 28/02/2022 | 1.14 | 1.10 | 1.13 | 41,731 | 46 | 37,190 |
| 27/02/2022 | 1.15 | 1.13 | 1.14 | 4,190 | 11 | 3,670 |
| 24/02/2022 | 1.15 | 1.13 | 1.15 | 26,755 | 58 | 23,510 |
| 23/02/2022 | 1.16 | 1.14 | 1.16 | 14,505 | 26 | 12,595 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/03/2014 | 1.08 | 1.02 | 1.07 | 2,747,047 | 433 | 2,618,817 |
| 02/03/2014 | 1.08 | 1.01 | 1.06 | 3,314,623 | 776 | 3,156,249 |
| 23/02/2014 | 1.05 | 1.00 | 1.00 | 1,420,343 | 336 | 1,383,022 |
| 16/02/2014 | 1.06 | 1.01 | 1.01 | 1,833,621 | 460 | 1,772,711 |
| 09/02/2014 | 1.09 | 1.00 | 1.04 | 2,501,230 | 605 | 2,375,342 |
| 02/02/2014 | 1.11 | 1.03 | 1.07 | 5,583,062 | 1,080 | 5,141,685 |
| 26/01/2014 | 1.11 | 1.06 | 1.09 | 8,826,022 | 1,495 | 8,134,401 |
| 19/01/2014 | 1.11 | 0.95 | 1.03 | 10,159,711 | 1,318 | 9,818,216 |
| 13/01/2014 | 1.04 | 0.95 | 1.04 | 4,758,967 | 1,155 | 4,733,393 |
| 05/01/2014 | 1.05 | 0.98 | 1.03 | 7,224,538 | 1,616 | 7,160,549 |
| 29/12/2013 | 0.97 | 0.90 | 0.97 | 4,223,961 | 723 | 4,573,371 |
| 22/12/2013 | 0.93 | 0.90 | 0.92 | 3,294,186 | 699 | 3,591,564 |
| 16/12/2013 | 0.92 | 0.83 | 0.92 | 4,549,206 | 792 | 5,203,141 |
| 08/12/2013 | 0.85 | 0.82 | 0.84 | 2,385,936 | 734 | 2,861,355 |
| 01/12/2013 | 0.84 | 0.80 | 0.81 | 4,814,417 | 1,154 | 5,842,440 |
| 24/11/2013 | 0.84 | 0.79 | 0.80 | 4,885,436 | 1,513 | 6,066,460 |
| 17/11/2013 | 0.83 | 0.77 | 0.82 | 6,526,509 | 1,836 | 8,108,964 |
| 10/11/2013 | 0.78 | 0.69 | 0.78 | 4,297,197 | 1,149 | 5,836,280 |
| 03/11/2013 | 0.75 | 0.68 | 0.68 | 5,705,821 | 1,729 | 8,001,063 |
| 27/10/2013 | 0.71 | 0.68 | 0.70 | 3,505,526 | 1,070 | 5,043,418 |