THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 02/09/2026
MarketFirst
High Price1.90
Last Closing1.78
No. of Transactions6
SectorHealth Care Services
Low Price1.85
Opening Price1.90
No. of Shares24,834
Div3.19
Change0.10
Closing Price1.88
Average Price1.89
P/E24.19
Value Traded46,948
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/10/2025 | 1.88 | 1.76 | 1.88 | 53,176 | 7 | 30,200 |
| 12/10/2025 | 1.75 | 1.75 | 1.75 | 60 | 1 | 34 |
| 08/10/2025 | 1.75 | 1.75 | 1.75 | 1,232 | 2 | 704 |
| 05/10/2025 | 1.76 | 1.76 | 1.76 | 88 | 1 | 50 |
| 02/10/2025 | 1.75 | 1.75 | 1.75 | 54,318 | 10 | 31,039 |
| 18/09/2025 | 1.75 | 1.75 | 1.75 | 88 | 1 | 50 |
| 16/09/2025 | 1.80 | 1.80 | 1.80 | 270 | 2 | 150 |
| 11/09/2025 | 1.89 | 1.89 | 1.89 | 378 | 1 | 200 |
| 10/09/2025 | 1.90 | 1.79 | 1.90 | 212,794 | 11 | 112,553 |
| 09/09/2025 | 1.80 | 1.75 | 1.80 | 89,756 | 11 | 50,000 |
| 08/09/2025 | 1.75 | 1.75 | 1.75 | 2 | 1 | 1 |
| 01/09/2025 | 1.70 | 1.70 | 1.70 | 114 | 1 | 67 |
| 27/08/2025 | 1.77 | 1.71 | 1.77 | 173 | 3 | 101 |
| 25/08/2025 | 1.78 | 1.75 | 1.78 | 266 | 4 | 151 |
| 24/08/2025 | 1.78 | 1.78 | 1.78 | 89 | 2 | 50 |
| 21/08/2025 | 1.78 | 1.78 | 1.78 | 3,560 | 3 | 2,000 |
| 18/08/2025 | 1.78 | 1.68 | 1.78 | 104 | 2 | 62 |
| 03/08/2025 | 1.79 | 1.66 | 1.79 | 1,486 | 6 | 895 |
| 29/07/2025 | 1.79 | 1.68 | 1.79 | 197 | 2 | 117 |
| 17/07/2025 | 1.80 | 1.79 | 1.80 | 37,787 | 2 | 21,110 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/04/2025 | 1.75 | 1.70 | 1.75 | 1,269 | 2 | 745 |
| 13/04/2025 | 1.87 | 1.68 | 1.75 | 1,928 | 7 | 1,132 |
| 06/04/2025 | 1.80 | 1.65 | 1.75 | 15,926 | 10 | 9,303 |
| 23/03/2025 | 1.80 | 1.74 | 1.77 | 2,730 | 3 | 1,550 |
| 09/03/2025 | 1.87 | 1.70 | 1.86 | 239,083 | 13 | 133,760 |
| 02/03/2025 | 1.80 | 1.70 | 1.75 | 16,613 | 9 | 9,655 |
| 09/02/2025 | 1.80 | 1.76 | 1.80 | 233,071 | 4 | 129,573 |
| 26/01/2025 | 1.85 | 1.85 | 1.85 | 11 | 1 | 6 |
| 19/01/2025 | 1.88 | 1.88 | 1.88 | 11 | 1 | 6 |
| 05/01/2025 | 1.89 | 1.89 | 1.89 | 17 | 2 | 9 |
| 15/12/2024 | 1.88 | 1.77 | 1.88 | 27,669 | 8 | 15,205 |
| 01/12/2024 | 1.88 | 1.77 | 1.88 | 88,032 | 29 | 48,336 |
| 24/11/2024 | 1.80 | 1.80 | 1.80 | 72 | 1 | 40 |
| 17/11/2024 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 27/10/2024 | 1.82 | 1.82 | 1.82 | 455 | 1 | 250 |
| 13/10/2024 | 1.87 | 1.82 | 1.87 | 3,227 | 6 | 1,758 |
| 06/10/2024 | 1.91 | 1.82 | 1.82 | 370 | 2 | 203 |
| 29/09/2024 | 1.92 | 1.84 | 1.92 | 7,358 | 4 | 3,914 |
| 22/09/2024 | 1.92 | 1.84 | 1.92 | 7,044 | 7 | 3,773 |
| 15/09/2024 | 1.87 | 1.86 | 1.86 | 191 | 2 | 102 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2023 | 1.96 | 1.90 | 1.90 | 24,150 | 15 | 12,619 |
| 01/12/2022 | 2.02 | 1.76 | 2.02 | 301,220 | 67 | 153,602 |
| 01/11/2022 | 1.85 | 1.72 | 1.85 | 99,636 | 26 | 55,832 |
| 02/10/2022 | 1.85 | 1.72 | 1.75 | 199,776 | 24 | 109,822 |
| 01/09/2022 | 1.83 | 1.57 | 1.80 | 280,071 | 68 | 174,356 |
| 01/08/2022 | 1.65 | 1.57 | 1.60 | 178,851 | 42 | 111,634 |
| 03/07/2022 | 1.60 | 1.56 | 1.56 | 114,382 | 22 | 72,181 |
| 01/06/2022 | 1.66 | 1.58 | 1.60 | 348,286 | 38 | 218,895 |
| 08/05/2022 | 1.60 | 1.52 | 1.60 | 472,821 | 36 | 299,413 |
| 03/04/2022 | 1.52 | 1.39 | 1.52 | 547,829 | 46 | 365,605 |
| 01/03/2022 | 1.42 | 1.32 | 1.39 | 683,853 | 72 | 505,575 |
| 01/02/2022 | 1.38 | 1.30 | 1.32 | 77,926 | 24 | 59,774 |
| 02/01/2022 | 1.26 | 1.26 | 1.26 | 189,336 | 6 | 150,267 |
| 01/12/2021 | 1.28 | 1.25 | 1.26 | 9,069 | 3 | 7,087 |
| 01/11/2021 | 1.28 | 1.22 | 1.22 | 5,120 | 4 | 4,122 |
| 03/10/2021 | 1.30 | 1.25 | 1.28 | 89,556 | 19 | 70,456 |
| 01/09/2021 | 1.34 | 1.27 | 1.28 | 315,034 | 35 | 244,247 |
| 01/08/2021 | 1.30 | 1.29 | 1.29 | 6,758 | 4 | 5,200 |
| 01/07/2021 | 1.30 | 1.28 | 1.30 | 197 | 3 | 152 |
| 01/06/2021 | 1.30 | 1.25 | 1.26 | 5,494 | 10 | 4,375 |