SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 17/04/2024
MarketSecond
High Price0.81
Last Closing0.80
No. of Transactions5
SectorReal Estate
Low Price0.80
Opening Price0.80
No. of Shares9,150
Div0.00
Change0.01
Closing Price0.81
Average Price0.80
P/EN
Value Traded7,321
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2021 | 1.09 | 1.06 | 1.06 | 92,313 | 43 | 86,256 |
| 07/06/2021 | 1.10 | 1.04 | 1.06 | 222,851 | 135 | 211,265 |
| 06/06/2021 | 1.12 | 1.09 | 1.09 | 49,399 | 47 | 44,877 |
| 03/06/2021 | 1.15 | 1.10 | 1.10 | 204,123 | 163 | 180,503 |
| 02/06/2021 | 1.11 | 1.07 | 1.11 | 222,692 | 124 | 203,307 |
| 01/06/2021 | 1.06 | 1.06 | 1.06 | 42,710 | 38 | 40,292 |
| 31/05/2021 | 1.08 | 1.06 | 1.07 | 80,771 | 73 | 75,831 |
| 30/05/2021 | 1.09 | 1.07 | 1.07 | 107,154 | 104 | 99,215 |
| 27/05/2021 | 1.09 | 1.07 | 1.08 | 179,110 | 107 | 165,933 |
| 26/05/2021 | 1.06 | 1.04 | 1.05 | 86,363 | 87 | 82,171 |
| 24/05/2021 | 1.07 | 1.04 | 1.05 | 50,073 | 51 | 47,539 |
| 23/05/2021 | 1.06 | 1.04 | 1.05 | 79,367 | 63 | 76,031 |
| 20/05/2021 | 1.06 | 1.05 | 1.06 | 53,881 | 43 | 51,163 |
| 19/05/2021 | 1.07 | 1.05 | 1.07 | 44,085 | 67 | 41,703 |
| 18/05/2021 | 1.06 | 1.04 | 1.04 | 55,324 | 52 | 52,645 |
| 17/05/2021 | 1.07 | 1.05 | 1.06 | 47,504 | 64 | 44,811 |
| 16/05/2021 | 1.11 | 1.06 | 1.07 | 185,251 | 178 | 170,692 |
| 10/05/2021 | 1.10 | 1.05 | 1.10 | 1,187,574 | 169 | 1,110,389 |
| 09/05/2021 | 1.06 | 1.04 | 1.05 | 27,558 | 41 | 26,198 |
| 06/05/2021 | 1.05 | 1.04 | 1.05 | 51,238 | 49 | 49,263 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2010 | 0.82 | 0.74 | 0.79 | 185,851 | 298 | 242,680 |
| 08/08/2010 | 0.85 | 0.75 | 0.80 | 590,385 | 633 | 736,477 |
| 01/08/2010 | 0.92 | 0.78 | 0.78 | 343,178 | 526 | 412,690 |
| 25/07/2010 | 1.00 | 0.90 | 0.90 | 244,074 | 391 | 261,282 |
| 18/07/2010 | 1.01 | 0.93 | 0.98 | 402,776 | 513 | 419,376 |
| 11/07/2010 | 1.07 | 0.99 | 0.99 | 312,755 | 455 | 303,344 |
| 04/07/2010 | 1.13 | 0.98 | 1.04 | 448,343 | 679 | 427,287 |
| 27/06/2010 | 1.27 | 1.07 | 1.12 | 3,910,416 | 1,073 | 3,453,297 |
| 20/06/2010 | 1.11 | 0.91 | 1.11 | 372,686 | 521 | 398,092 |
| 13/06/2010 | 1.15 | 0.95 | 0.95 | 594,446 | 460 | 579,292 |
| 06/06/2010 | 1.46 | 1.21 | 1.21 | 1,174,978 | 670 | 887,994 |
| 30/05/2010 | 1.88 | 1.53 | 1.53 | 941,115 | 286 | 519,337 |
| 23/05/2010 | 2.17 | 1.95 | 1.95 | 435,561 | 332 | 210,443 |
| 16/05/2010 | 2.23 | 2.00 | 2.00 | 1,726,391 | 611 | 799,624 |
| 09/05/2010 | 2.48 | 2.28 | 2.30 | 1,291,191 | 536 | 538,649 |
| 02/05/2010 | 2.52 | 2.24 | 2.40 | 1,741,048 | 787 | 731,065 |
| 25/04/2010 | 2.47 | 2.27 | 2.33 | 984,730 | 395 | 417,620 |
| 18/04/2010 | 2.54 | 2.28 | 2.45 | 1,121,895 | 509 | 469,046 |
| 11/04/2010 | 2.70 | 2.38 | 2.44 | 1,398,885 | 730 | 550,373 |
| 04/04/2010 | 2.79 | 2.46 | 2.52 | 4,377,454 | 1,147 | 1,640,875 |