Menu

THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
High Low
Performance Indicators 23/05/2023
MarketSecond
High Price0.78
Last Closing0.79
No. of Transactions4
SectorReal Estate
Low Price0.76
Opening Price0.76
No. of Shares400
Div10.26
Change-0.01
Closing Price0.78
Average Price0.77
P/E28.47
Value Traded309

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/05/2023 0.78 0.76 0.78 309 4 400
21/05/2023 0.79 0.73 0.79 518 4 698
17/05/2023 0.76 0.76 0.76 75 1 99
15/05/2023 0.81 0.79 0.79 1,758 4 2,200
14/05/2023 0.81 0.81 0.81 162 1 200
11/05/2023 0.81 0.77 0.80 4,701 12 5,887
10/05/2023 0.80 0.79 0.80 7,538 11 9,515
09/05/2023 0.78 0.76 0.78 56 2 73
07/05/2023 0.79 0.79 0.79 280 1 355
04/05/2023 0.79 0.77 0.77 1,632 7 2,100
03/05/2023 0.77 0.74 0.77 1,066 4 1,400
01/05/2023 0.74 0.74 0.74 107 1 145
27/04/2023 0.77 0.73 0.77 366 2 501
26/04/2023 0.75 0.74 0.75 633 3 854
25/04/2023 0.77 0.76 0.76 2,290 4 3,000
20/04/2023 0.80 0.79 0.80 642 2 811
18/04/2023 0.79 0.78 0.79 3,350 8 4,254
17/04/2023 0.80 0.78 0.79 1,818 9 2,300
16/04/2023 0.79 0.77 0.78 12,390 17 15,766
12/04/2023 0.77 0.75 0.77 8,430 15 10,989
Date High Low Closing Value Traded No. of Trans No. of Shares
21/05/2023 0.79 0.73 0.78 827 8 1,098
14/05/2023 0.81 0.76 0.76 1,995 6 2,499
07/05/2023 0.81 0.76 0.80 12,574 26 15,830
01/05/2023 0.79 0.74 0.77 2,805 12 3,645
25/04/2023 0.77 0.73 0.77 3,288 9 4,355
16/04/2023 0.80 0.77 0.80 18,200 36 23,131
09/04/2023 0.77 0.73 0.77 13,191 28 17,390
02/04/2023 0.75 0.69 0.75 10,046 30 14,137
26/03/2023 0.74 0.69 0.74 6,801 12 9,524
19/03/2023 0.72 0.67 0.72 12,701 44 18,375
12/03/2023 0.76 0.70 0.70 2,148 9 3,000
05/03/2023 0.81 0.79 0.79 74,577 132 93,624
26/02/2023 0.81 0.78 0.79 22,138 55 27,932
19/02/2023 0.82 0.77 0.79 60,172 100 75,116
12/02/2023 0.80 0.70 0.80 178,838 165 232,085
05/02/2023 0.70 0.67 0.67 8,587 20 12,655
29/01/2023 0.70 0.67 0.70 455 4 667
22/01/2023 0.71 0.68 0.69 548 6 803
08/01/2023 0.72 0.71 0.72 1,664 5 2,313
02/01/2023 0.74 0.68 0.74 2,103 7 3,005
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.81 0.73 0.78 18,202 52 23,072
02/04/2023 0.80 0.69 0.77 44,725 103 59,013
01/03/2023 0.81 0.67 0.74 111,467 225 143,672
01/02/2023 0.82 0.67 0.78 254,949 316 329,306
02/01/2023 0.74 0.68 0.69 4,315 18 6,121
01/12/2022 0.70 0.66 0.69 8,942 25 13,238
01/11/2022 0.69 0.66 0.69 2,179 15 3,266
02/10/2022 0.70 0.67 0.67 6,869 24 9,864
01/09/2022 0.70 0.67 0.69 4,111 19 6,004
01/08/2022 0.74 0.70 0.70 11,180 62 15,833
03/07/2022 0.74 0.70 0.73 37,327 93 51,562
01/06/2022 0.73 0.69 0.69 5,940 36 8,409
08/05/2022 0.78 0.72 0.73 23,016 49 30,434
03/04/2022 0.73 0.65 0.73 17,448 33 25,254
01/03/2022 0.70 0.65 0.66 5,021 21 7,372
01/02/2022 0.70 0.67 0.67 7,513 26 11,070
02/01/2022 0.71 0.70 0.71 8,898 29 12,585
01/12/2021 0.75 0.70 0.73 8,328 30 11,544
01/11/2021 0.78 0.72 0.72 16,463 60 22,372
03/10/2021 0.82 0.75 0.80 5,039 30 6,559