THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical
Performance Indicators 15/04/2024
MarketSecond
High Price0.63
Last Closing0.61
No. of Transactions2
SectorReal Estate
Low Price0.63
Opening Price0.63
No. of Shares350
Div0.00
Change0.02
Closing Price0.63
Average Price0.63
P/EM
Value Traded221
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2022 | 0.71 | 0.70 | 0.71 | 606 | 7 | 859 |
| 08/08/2022 | 0.73 | 0.70 | 0.73 | 1,054 | 9 | 1,506 |
| 07/08/2022 | 0.73 | 0.71 | 0.73 | 831 | 7 | 1,170 |
| 03/08/2022 | 0.73 | 0.71 | 0.73 | 8 | 2 | 11 |
| 02/08/2022 | 0.74 | 0.71 | 0.71 | 815 | 7 | 1,140 |
| 01/08/2022 | 0.73 | 0.73 | 0.73 | 137 | 2 | 187 |
| 31/07/2022 | 0.74 | 0.73 | 0.73 | 4,873 | 7 | 6,669 |
| 28/07/2022 | 0.71 | 0.71 | 0.71 | 2,438 | 14 | 3,434 |
| 27/07/2022 | 0.73 | 0.71 | 0.73 | 1,359 | 7 | 1,891 |
| 26/07/2022 | 0.72 | 0.70 | 0.72 | 457 | 3 | 639 |
| 24/07/2022 | 0.73 | 0.72 | 0.73 | 1,349 | 9 | 1,850 |
| 20/07/2022 | 0.73 | 0.73 | 0.73 | 22 | 1 | 30 |
| 19/07/2022 | 0.71 | 0.70 | 0.71 | 3,596 | 4 | 5,115 |
| 18/07/2022 | 0.70 | 0.70 | 0.70 | 76 | 3 | 108 |
| 14/07/2022 | 0.73 | 0.73 | 0.73 | 1,095 | 2 | 1,500 |
| 07/07/2022 | 0.74 | 0.74 | 0.74 | 37 | 1 | 50 |
| 06/07/2022 | 0.72 | 0.72 | 0.72 | 108 | 1 | 150 |
| 05/07/2022 | 0.73 | 0.70 | 0.70 | 1,903 | 5 | 2,661 |
| 04/07/2022 | 0.74 | 0.72 | 0.72 | 17,238 | 27 | 23,514 |
| 03/07/2022 | 0.71 | 0.70 | 0.71 | 2,777 | 9 | 3,951 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/10/2019 | 0.78 | 0.73 | 0.76 | 63,253 | 110 | 84,403 |
| 13/10/2019 | 0.73 | 0.73 | 0.73 | 2,189 | 5 | 2,999 |
| 06/10/2019 | 0.74 | 0.73 | 0.73 | 21,732 | 32 | 29,570 |
| 29/09/2019 | 0.73 | 0.73 | 0.73 | 2,190 | 2 | 3,000 |
| 22/09/2019 | 0.75 | 0.74 | 0.75 | 785 | 2 | 1,050 |
| 15/09/2019 | 0.78 | 0.75 | 0.75 | 2,655 | 9 | 3,473 |
| 08/09/2019 | 0.78 | 0.75 | 0.75 | 1,294 | 6 | 1,689 |
| 01/09/2019 | 0.78 | 0.76 | 0.76 | 2,320 | 13 | 2,983 |
| 25/08/2019 | 0.80 | 0.78 | 0.79 | 28,748 | 20 | 36,039 |
| 18/08/2019 | 0.86 | 0.84 | 0.84 | 3,496 | 16 | 4,121 |
| 15/08/2019 | 0.85 | 0.85 | 0.85 | 67 | 1 | 79 |
| 04/08/2019 | 0.87 | 0.84 | 0.85 | 2,986 | 13 | 3,502 |
| 28/07/2019 | 0.92 | 0.90 | 0.90 | 11,311 | 10 | 12,537 |
| 21/07/2019 | 0.93 | 0.92 | 0.93 | 561 | 4 | 604 |
| 14/07/2019 | 0.97 | 0.88 | 0.92 | 7,264 | 29 | 7,884 |
| 07/07/2019 | 1.01 | 0.97 | 0.97 | 2,506 | 15 | 2,519 |
| 30/06/2019 | 1.03 | 0.99 | 1.03 | 30,694 | 33 | 30,379 |
| 23/06/2019 | 1.15 | 0.97 | 1.02 | 56,476 | 62 | 54,740 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2007 | 1.77 | 1.59 | 1.70 | 2,258,280 | 1,907 | 1,333,558 |
| 01/04/2007 | 1.85 | 1.51 | 1.59 | 1,415,601 | 1,283 | 846,245 |
| 01/03/2007 | 1.96 | 1.72 | 1.90 | 8,990,006 | 4,102 | 4,822,769 |
| 01/02/2007 | 1.81 | 1.61 | 1.76 | 3,288,306 | 2,727 | 1,924,247 |
| 07/01/2007 | 1.78 | 1.60 | 1.75 | 3,681,035 | 2,910 | 2,164,144 |
| 03/12/2006 | 1.83 | 1.52 | 1.68 | 6,210,786 | 2,973 | 3,638,049 |
| 01/11/2006 | 2.30 | 1.69 | 1.73 | 3,080,678 | 2,344 | 1,543,019 |
| 01/10/2006 | 2.65 | 2.24 | 2.29 | 7,499,966 | 2,382 | 3,033,685 |
| 03/09/2006 | 2.82 | 2.31 | 2.39 | 19,567,203 | 5,781 | 7,435,904 |
| 01/08/2006 | 2.55 | 1.67 | 2.44 | 26,596,152 | 9,616 | 11,804,231 |
| 02/07/2006 | 2.13 | 1.72 | 1.88 | 7,082,547 | 4,027 | 3,766,085 |
| 01/06/2006 | 2.80 | 2.11 | 2.11 | 8,524,394 | 4,360 | 3,389,080 |
| 01/05/2006 | 4.20 | 2.52 | 2.80 | 29,655,659 | 8,000 | 8,528,251 |
| 02/04/2006 | 3.50 | 2.51 | 3.42 | 14,508,652 | 4,120 | 4,881,934 |
| 01/03/2006 | 3.14 | 2.19 | 2.54 | 10,696,555 | 4,026 | 4,144,039 |
| 01/02/2006 | 4.64 | 3.12 | 3.12 | 31,830,503 | 7,515 | 7,637,600 |
| 02/01/2006 | 4.70 | 3.81 | 4.12 | 43,396,490 | 9,454 | 9,965,037 |