THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

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 |