Menu

THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
High Low
Performance Indicators 24/06/2019
MarketFirst
High Price1.08
Last Closing1.13
No. of Transactions9
SectorReal Estate
Low Price1.05
Opening Price1.05
No. of Shares2,036
Div0.00
Change-0.07
Closing Price1.06
Average Price1.06
P/E72.84
Value Traded2,147

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/06/2019 1.08 1.05 1.06 2,147 9 2,036
23/06/2019 1.15 1.09 1.13 23,629 31 21,250
20/06/2019 1.10 1.10 1.10 22,730 22 20,664
19/06/2019 1.03 1.03 1.03 24,100 28 23,398
18/06/2019 0.96 0.95 0.96 9,216 22 9,603
17/06/2019 0.90 0.84 0.90 3,476 11 3,953
16/06/2019 0.84 0.84 0.84 1,698 2 2,022
13/06/2019 0.82 0.81 0.82 4,603 6 5,622
12/06/2019 0.84 0.82 0.82 271 2 330
11/06/2019 0.80 0.80 0.80 1,116 2 1,395
10/06/2019 0.84 0.82 0.82 1,642 3 2,000
03/06/2019 0.79 0.79 0.79 15,366 11 19,450
02/06/2019 0.74 0.69 0.74 4,750 7 6,765
26/05/2019 0.69 0.65 0.69 405 4 589
15/05/2019 0.69 0.69 0.69 69 2 100
14/05/2019 0.66 0.65 0.65 183 2 279
08/05/2019 0.68 0.68 0.68 1,020 1 1,500
06/05/2019 0.67 0.65 0.67 1,360 2 2,030
29/04/2019 0.66 0.64 0.66 3,365 2 5,250
28/04/2019 0.63 0.62 0.62 312 3 499
Date High Low Closing Value Traded No. of Trans No. of Shares
16/06/2019 1.10 0.84 1.10 61,221 85 59,640
10/06/2019 0.84 0.80 0.82 7,632 13 9,347
02/06/2019 0.79 0.69 0.79 20,115 18 26,215
26/05/2019 0.69 0.65 0.69 405 4 589
12/05/2019 0.69 0.65 0.69 252 4 379
05/05/2019 0.68 0.65 0.68 2,380 3 3,530
28/04/2019 0.66 0.62 0.66 3,677 5 5,749
21/04/2019 0.71 0.67 0.67 4,512 15 6,500
14/04/2019 0.74 0.70 0.70 1,457 7 2,035
07/04/2019 0.77 0.75 0.75 5,203 9 6,800
31/03/2019 0.78 0.76 0.78 5,824 11 7,517
24/03/2019 0.78 0.77 0.77 1,277 6 1,648
17/03/2019 0.78 0.78 0.78 1,672 6 2,144
10/03/2019 0.80 0.80 0.80 80 1 100
24/02/2019 0.79 0.79 0.79 790 1 1,000
17/02/2019 0.85 0.78 0.78 3,514 25 4,424
03/02/2019 0.85 0.80 0.85 436 4 537
27/01/2019 0.82 0.82 0.82 310 1 378
20/01/2019 0.83 0.80 0.80 1,041 8 1,300
13/01/2019 0.83 0.80 0.83 406 3 496
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 0.69 0.65 0.69 3,037 11 4,498
01/04/2019 0.78 0.62 0.66 20,672 47 28,601
03/03/2019 0.80 0.77 0.77 3,030 13 3,892
03/02/2019 0.85 0.78 0.79 4,740 30 5,961
02/01/2019 0.84 0.80 0.82 3,321 20 4,047
02/12/2018 0.95 0.83 0.84 38,620 22 45,773
01/11/2018 0.94 0.83 0.83 3,270 9 3,669
01/10/2018 0.97 0.91 0.95 58,584 75 63,566
02/09/2018 0.99 0.91 0.92 8,046 40 8,425
01/08/2018 1.00 0.92 0.94 5,089 19 5,335
01/07/2018 1.04 0.99 0.99 24,068 20 23,402
03/06/2018 1.08 1.03 1.08 100,379 48 96,839
02/05/2018 1.06 0.99 1.04 73,587 45 71,340
01/04/2018 1.01 0.92 0.97 41,420 48 42,623
01/03/2018 1.15 1.00 1.00 51,869 109 48,010
01/02/2018 1.24 1.08 1.08 39,242 66 34,366
02/01/2018 1.25 1.01 1.10 23,783 68 21,082
03/12/2017 1.06 0.96 1.06 19,791 86 19,882
01/11/2017 1.13 1.02 1.08 9,585 33 8,899
01/10/2017 1.15 1.06 1.06 13,244 39 11,795