SPECIALIZED TRADING & INVESTMENT Historical
Performance Indicators 28/05/2024
MarketSecond
High Price1.11
Last Closing1.12
No. of Transactions5
SectorCommercial Services
Low Price1.07
Opening Price1.08
No. of Shares410
Div38.74
Change-0.01
Closing Price1.11
Average Price1.08
P/E2.72
Value Traded441
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/05/2024 | 1.11 | 1.07 | 1.11 | 441 | 5 | 410 |
27/05/2024 | 1.12 | 1.08 | 1.12 | 142 | 3 | 130 |
26/05/2024 | 1.09 | 1.08 | 1.08 | 815 | 3 | 750 |
22/05/2024 | 1.12 | 1.11 | 1.12 | 61 | 3 | 55 |
21/05/2024 | 1.11 | 1.07 | 1.07 | 1,862 | 17 | 1,725 |
20/05/2024 | 1.12 | 1.12 | 1.12 | 1 | 1 | 1 |
19/05/2024 | 1.14 | 1.09 | 1.09 | 1,927 | 17 | 1,754 |
16/05/2024 | 1.14 | 1.11 | 1.14 | 15 | 3 | 13 |
15/05/2024 | 1.14 | 1.12 | 1.14 | 416 | 4 | 371 |
14/05/2024 | 1.17 | 1.16 | 1.17 | 99 | 2 | 85 |
13/05/2024 | 1.16 | 1.10 | 1.16 | 418 | 6 | 377 |
12/05/2024 | 1.13 | 1.10 | 1.13 | 237 | 3 | 215 |
09/05/2024 | 1.15 | 1.10 | 1.15 | 731 | 11 | 650 |
08/05/2024 | 1.13 | 1.11 | 1.11 | 2,747 | 18 | 2,453 |
07/05/2024 | 1.17 | 1.12 | 1.16 | 1,447 | 17 | 1,265 |
06/05/2024 | 1.13 | 1.13 | 1.13 | 59 | 1 | 52 |
05/05/2024 | 1.16 | 1.11 | 1.11 | 900 | 12 | 810 |
01/05/2024 | 1.11 | 1.11 | 1.11 | 56 | 1 | 50 |
30/04/2024 | 1.15 | 1.14 | 1.14 | 2,213 | 7 | 1,929 |
28/04/2024 | 1.21 | 1.16 | 1.20 | 5,822 | 34 | 4,940 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/05/2024 | 1.14 | 1.07 | 1.12 | 3,851 | 38 | 3,535 |
12/05/2024 | 1.17 | 1.10 | 1.14 | 1,184 | 18 | 1,061 |
05/05/2024 | 1.17 | 1.10 | 1.15 | 5,883 | 59 | 5,230 |
28/04/2024 | 1.21 | 1.11 | 1.11 | 8,091 | 42 | 6,919 |
21/04/2024 | 1.27 | 1.19 | 1.22 | 5,219 | 35 | 4,299 |
14/04/2024 | 1.31 | 1.21 | 1.27 | 9,479 | 48 | 7,568 |
31/03/2024 | 1.63 | 1.34 | 1.34 | 6,832 | 21 | 4,651 |
24/03/2024 | 1.63 | 1.63 | 1.63 | 82 | 1 | 50 |
17/03/2024 | 1.79 | 1.71 | 1.71 | 28 | 2 | 16 |
10/03/2024 | 1.93 | 1.76 | 1.88 | 44,522 | 110 | 24,185 |
03/03/2024 | 2.04 | 1.91 | 1.91 | 41,005 | 101 | 21,211 |
25/02/2024 | 2.11 | 1.98 | 2.01 | 37,896 | 131 | 18,733 |
18/02/2024 | 2.27 | 1.99 | 2.11 | 301,323 | 381 | 143,662 |
11/02/2024 | 1.90 | 1.88 | 1.90 | 283 | 2 | 150 |
28/01/2024 | 1.84 | 1.68 | 1.84 | 7,626 | 11 | 4,425 |
21/01/2024 | 1.61 | 1.61 | 1.61 | 3,623 | 12 | 2,250 |
07/01/2024 | 1.76 | 1.68 | 1.68 | 4,644 | 14 | 2,660 |
31/12/2023 | 1.60 | 1.50 | 1.60 | 955 | 6 | 609 |
24/12/2023 | 1.47 | 1.42 | 1.47 | 1,456 | 4 | 1,000 |
17/12/2023 | 1.40 | 1.28 | 1.40 | 1,931 | 10 | 1,403 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2024 | 1.48 | 1.14 | 1.14 | 25,831 | 135 | 20,980 |
03/03/2024 | 2.04 | 1.55 | 1.55 | 89,371 | 224 | 47,869 |
01/02/2024 | 2.27 | 1.88 | 2.01 | 339,502 | 514 | 162,545 |
02/01/2024 | 1.84 | 1.53 | 1.84 | 16,801 | 41 | 9,914 |
03/12/2023 | 1.53 | 1.22 | 1.53 | 4,444 | 22 | 3,257 |
01/11/2023 | 1.40 | 1.28 | 1.28 | 4,413 | 56 | 3,321 |
01/10/2023 | 1.53 | 1.35 | 1.35 | 6,019 | 76 | 4,226 |
01/08/2023 | 1.60 | 1.20 | 1.58 | 8,146 | 60 | 5,728 |
02/07/2023 | 1.27 | 1.17 | 1.23 | 389 | 8 | 316 |
04/06/2023 | 1.23 | 1.05 | 1.23 | 13,129 | 10 | 11,009 |
01/05/2023 | 1.00 | 0.96 | 1.00 | 10,319 | 5 | 10,679 |
02/04/2023 | 1.01 | 0.96 | 1.00 | 1,992 | 3 | 2,032 |
01/03/2023 | 1.09 | 1.06 | 1.06 | 2,123 | 6 | 2,000 |
01/02/2023 | 1.11 | 1.04 | 1.04 | 5,233 | 17 | 4,993 |
02/01/2023 | 1.27 | 1.16 | 1.16 | 617 | 4 | 509 |
01/12/2022 | 1.32 | 1.26 | 1.26 | 458 | 2 | 356 |
01/11/2022 | 1.38 | 1.07 | 1.38 | 3,074 | 15 | 2,736 |
02/10/2022 | 1.03 | 1.03 | 1.03 | 245 | 1 | 238 |
01/09/2022 | 1.10 | 1.03 | 1.03 | 987 | 3 | 936 |
01/06/2022 | 1.17 | 1.12 | 1.15 | 15,924 | 6 | 14,208 |