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 |
|---|---|---|---|---|---|---|
| 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 |
| 22/02/2022 | 1.16 | 1.15 | 1.16 | 47,161 | 88 | 41,000 |
| 21/02/2022 | 1.17 | 1.16 | 1.16 | 9,731 | 29 | 8,380 |
| 20/02/2022 | 1.17 | 1.16 | 1.16 | 91,355 | 89 | 78,522 |
| 17/02/2022 | 1.18 | 1.17 | 1.18 | 27,031 | 44 | 23,103 |
| 16/02/2022 | 1.19 | 1.17 | 1.18 | 10,781 | 18 | 9,163 |
| 15/02/2022 | 1.20 | 1.17 | 1.17 | 34,141 | 44 | 28,823 |
| 14/02/2022 | 1.22 | 1.17 | 1.19 | 195,703 | 141 | 163,608 |
| 13/02/2022 | 1.18 | 1.17 | 1.18 | 44,165 | 70 | 37,530 |
| 10/02/2022 | 1.17 | 1.15 | 1.17 | 53,700 | 64 | 46,301 |
| 09/02/2022 | 1.17 | 1.15 | 1.17 | 33,622 | 38 | 29,064 |
| 08/02/2022 | 1.16 | 1.15 | 1.16 | 4,918 | 9 | 4,250 |
| 07/02/2022 | 1.17 | 1.16 | 1.17 | 3,317 | 10 | 2,850 |
| 06/02/2022 | 1.18 | 1.17 | 1.17 | 10,165 | 23 | 8,665 |
| 03/02/2022 | 1.17 | 1.16 | 1.17 | 16,466 | 32 | 14,095 |
| 02/02/2022 | 1.18 | 1.17 | 1.17 | 31,009 | 44 | 26,399 |
| 01/02/2022 | 1.18 | 1.16 | 1.18 | 33,815 | 49 | 28,958 |
| 31/01/2022 | 1.16 | 1.14 | 1.16 | 36,224 | 43 | 31,543 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/10/2013 | 0.70 | 0.65 | 0.67 | 3,771,620 | 1,313 | 5,588,739 |
| 13/10/2013 | 0.68 | 0.67 | 0.67 | 367,940 | 143 | 542,420 |
| 06/10/2013 | 0.70 | 0.63 | 0.68 | 3,767,451 | 1,332 | 5,624,770 |
| 29/09/2013 | 0.67 | 0.63 | 0.67 | 3,235,494 | 1,130 | 4,923,084 |
| 22/09/2013 | 0.66 | 0.62 | 0.65 | 2,561,247 | 1,087 | 4,012,347 |
| 15/09/2013 | 0.59 | 0.54 | 0.59 | 1,959,198 | 826 | 3,471,920 |
| 08/09/2013 | 0.54 | 0.45 | 0.53 | 1,444,685 | 747 | 2,860,528 |
| 01/09/2013 | 0.57 | 0.47 | 0.47 | 547,022 | 246 | 1,025,849 |
| 25/08/2013 | 0.66 | 0.62 | 0.62 | 1,193,131 | 449 | 1,849,221 |
| 18/08/2013 | 0.65 | 0.58 | 0.64 | 3,232,401 | 1,417 | 5,253,865 |
| 12/08/2013 | 0.58 | 0.54 | 0.57 | 1,668,528 | 808 | 2,985,532 |
| 04/08/2013 | 0.58 | 0.52 | 0.53 | 2,284,445 | 865 | 4,126,898 |
| 28/07/2013 | 0.59 | 0.55 | 0.55 | 630,793 | 201 | 1,112,064 |
| 21/07/2013 | 0.71 | 0.68 | 0.68 | 1,152,281 | 259 | 1,656,839 |
| 14/07/2013 | 0.75 | 0.63 | 0.74 | 5,126,627 | 1,048 | 7,350,238 |
| 07/07/2013 | 0.68 | 0.66 | 0.66 | 1,102,821 | 334 | 1,652,620 |
| 30/06/2013 | 0.71 | 0.65 | 0.68 | 2,351,952 | 988 | 3,474,960 |
| 23/06/2013 | 0.69 | 0.66 | 0.68 | 2,001,243 | 712 | 2,959,337 |
| 16/06/2013 | 0.70 | 0.66 | 0.68 | 2,452,980 | 861 | 3,617,475 |
| 09/06/2013 | 0.71 | 0.65 | 0.69 | 3,363,832 | 1,100 | 4,879,676 |