Menu

THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
High Low
Performance Indicators 26/03/2024
MarketSecond
High Price0.63
Last Closing0.62
No. of Transactions1
SectorReal Estate
Low Price0.63
Opening Price0.63
No. of Shares200
Div0.00
Change0.01
Closing Price0.63
Average Price0.63
P/EM
Value Traded126

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/11/2022 0.69 0.69 0.69 3 1 5
23/11/2022 0.69 0.69 0.69 3 1 5
22/11/2022 0.67 0.66 0.67 865 3 1,299
14/11/2022 0.69 0.66 0.69 138 3 204
03/11/2022 0.69 0.69 0.69 2 1 3
01/11/2022 0.69 0.66 0.69 1,167 6 1,750
31/10/2022 0.67 0.67 0.67 335 1 500
30/10/2022 0.70 0.70 0.70 298 1 425
26/10/2022 0.68 0.68 0.68 530 1 779
20/10/2022 0.70 0.70 0.70 640 4 914
19/10/2022 0.70 0.70 0.70 4 2 6
18/10/2022 0.70 0.70 0.70 4,712 9 6,732
17/10/2022 0.69 0.67 0.67 40 2 58
12/10/2022 0.69 0.69 0.69 17 1 25
11/10/2022 0.69 0.69 0.69 52 1 75
05/10/2022 0.69 0.69 0.69 242 2 350
29/09/2022 0.69 0.69 0.69 259 1 375
28/09/2022 0.69 0.69 0.69 86 1 125
20/09/2022 0.69 0.69 0.69 828 1 1,200
14/09/2022 0.70 0.68 0.70 74 2 108
Date High Low Closing Value Traded No. of Trans No. of Shares
04/10/2020 0.69 0.68 0.68 2,964 6 4,298
27/09/2020 0.72 0.70 0.72 1,154 3 1,648
20/09/2020 0.75 0.70 0.70 14,695 41 20,425
13/09/2020 0.75 0.70 0.73 9,680 18 13,487
06/09/2020 0.72 0.69 0.72 176 3 250
23/08/2020 0.72 0.68 0.72 4,368 8 6,259
16/08/2020 0.77 0.70 0.72 8,119 42 11,047
09/08/2020 0.69 0.65 0.68 15,216 28 22,486
04/08/2020 0.68 0.64 0.68 180 3 268
26/07/2020 0.66 0.63 0.66 616 5 960
19/07/2020 0.64 0.63 0.63 633 3 1,000
12/07/2020 0.67 0.67 0.67 670 1 1,000
05/07/2020 0.67 0.64 0.67 2,243 9 3,497
28/06/2020 0.70 0.67 0.67 472 3 700
21/06/2020 0.69 0.63 0.69 1,741 7 2,610
14/06/2020 0.66 0.66 0.66 1,848 3 2,800
31/05/2020 0.65 0.63 0.64 4,120 15 6,420
26/05/2020 0.65 0.64 0.65 1,410 2 2,200
15/03/2020 0.65 0.65 0.65 650 1 1,000
08/03/2020 0.75 0.69 0.70 4,233 22 5,957
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2010 0.66 0.60 0.66 119,418 170 187,894
01/07/2010 0.66 0.59 0.61 111,823 183 182,527
01/06/2010 0.70 0.53 0.66 581,098 654 948,113
02/05/2010 0.73 0.58 0.60 871,565 636 1,325,482
01/04/2010 0.82 0.65 0.66 1,172,194 978 1,641,157
01/03/2010 0.85 0.67 0.79 2,067,918 1,052 2,808,209
01/02/2010 1.01 0.78 0.82 1,914,805 839 2,057,872
03/01/2010 0.93 0.86 0.90 2,251 15 2,532
01/12/2009 0.93 0.79 0.93 283,934 103 342,628
01/11/2009 0.95 0.87 0.89 10,455 64 11,724
01/10/2009 0.98 0.89 0.93 53,436 124 57,230
01/09/2009 0.96 0.83 0.95 89,143 180 98,381
02/08/2009 0.94 0.84 0.87 10,821 48 12,390
01/07/2009 1.00 0.86 0.87 191,251 135 209,595
01/06/2009 1.02 0.95 0.99 196,620 234 201,234
03/05/2009 0.99 0.92 0.96 243,423 294 253,369
01/04/2009 0.99 0.90 0.95 332,898 519 357,333
01/03/2009 1.05 0.90 1.03 271,985 385 281,132
01/02/2009 1.06 0.90 0.93 226,695 278 225,496
04/01/2009 1.23 1.00 1.04 168,031 317 154,042