SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 23/04/2024
MarketSecond
High Price0.90
Last Closing0.86
No. of Transactions103
SectorReal Estate
Low Price0.87
Opening Price0.87
No. of Shares111,200
Div0.00
Change0.03
Closing Price0.89
Average Price0.90
P/EN
Value Traded99,843
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2021 | 0.97 | 0.93 | 0.97 | 42,463 | 66 | 44,854 |
| 15/08/2021 | 0.94 | 0.92 | 0.93 | 23,601 | 20 | 25,420 |
| 12/08/2021 | 0.95 | 0.93 | 0.93 | 16,291 | 15 | 17,432 |
| 11/08/2021 | 0.96 | 0.95 | 0.95 | 10,504 | 16 | 11,003 |
| 09/08/2021 | 0.96 | 0.92 | 0.96 | 20,422 | 37 | 21,850 |
| 08/08/2021 | 0.96 | 0.93 | 0.93 | 35,375 | 56 | 37,664 |
| 05/08/2021 | 1.00 | 0.94 | 0.98 | 19,451 | 32 | 20,107 |
| 04/08/2021 | 0.99 | 0.99 | 0.99 | 13,149 | 30 | 13,282 |
| 03/08/2021 | 1.00 | 0.98 | 1.00 | 56,751 | 68 | 57,259 |
| 02/08/2021 | 1.02 | 1.01 | 1.01 | 10,447 | 19 | 10,325 |
| 01/08/2021 | 1.03 | 1.01 | 1.02 | 25,886 | 36 | 25,406 |
| 29/07/2021 | 1.01 | 1.00 | 1.01 | 28,192 | 22 | 28,160 |
| 28/07/2021 | 1.01 | 1.01 | 1.01 | 8,646 | 21 | 8,560 |
| 27/07/2021 | 1.01 | 1.00 | 1.01 | 16,967 | 17 | 16,940 |
| 26/07/2021 | 1.01 | 1.01 | 1.01 | 26,513 | 28 | 26,250 |
| 25/07/2021 | 1.02 | 1.02 | 1.02 | 15,871 | 18 | 15,560 |
| 18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
| 15/07/2021 | 1.03 | 1.02 | 1.02 | 4,651 | 15 | 4,552 |
| 14/07/2021 | 1.03 | 1.02 | 1.03 | 7,176 | 12 | 7,025 |
| 13/07/2021 | 1.03 | 1.02 | 1.03 | 1,635 | 10 | 1,590 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/05/2011 | 1.03 | 0.85 | 0.86 | 2,763,392 | 1,642 | 2,902,115 |
| 22/05/2011 | 1.12 | 0.98 | 0.98 | 2,855,121 | 1,762 | 2,734,225 |
| 15/05/2011 | 1.33 | 1.08 | 1.08 | 5,436,956 | 2,036 | 4,442,638 |
| 08/05/2011 | 1.29 | 1.14 | 1.23 | 6,790,371 | 2,467 | 5,469,833 |
| 02/05/2011 | 1.20 | 1.09 | 1.20 | 1,272,639 | 398 | 1,097,922 |
| 24/04/2011 | 1.00 | 0.86 | 1.00 | 2,628,788 | 1,301 | 2,802,454 |
| 17/04/2011 | 0.80 | 0.71 | 0.80 | 1,859,284 | 984 | 2,404,949 |
| 10/04/2011 | 0.74 | 0.65 | 0.71 | 1,027,986 | 932 | 1,488,208 |
| 03/04/2011 | 0.74 | 0.66 | 0.72 | 795,370 | 805 | 1,125,787 |
| 27/03/2011 | 0.73 | 0.64 | 0.72 | 1,288,214 | 1,254 | 1,865,875 |
| 20/03/2011 | 0.85 | 0.70 | 0.70 | 1,002,425 | 977 | 1,322,311 |
| 13/03/2011 | 0.86 | 0.78 | 0.81 | 1,573,799 | 1,087 | 1,941,385 |
| 06/03/2011 | 1.02 | 0.83 | 0.83 | 1,039,399 | 893 | 1,127,985 |
| 27/02/2011 | 1.12 | 0.96 | 0.96 | 2,019,641 | 1,253 | 1,906,570 |
| 20/02/2011 | 1.03 | 0.91 | 1.03 | 1,265,513 | 869 | 1,281,000 |
| 13/02/2011 | 1.29 | 1.07 | 1.07 | 1,008,897 | 626 | 844,578 |
| 06/02/2011 | 1.39 | 1.24 | 1.24 | 1,814,440 | 943 | 1,372,091 |
| 30/01/2011 | 1.37 | 1.23 | 1.34 | 1,868,664 | 1,008 | 1,421,490 |
| 23/01/2011 | 1.50 | 1.36 | 1.41 | 3,904,809 | 1,346 | 2,730,486 |
| 16/01/2011 | 1.56 | 1.43 | 1.43 | 2,511,243 | 1,228 | 1,671,181 |