SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 12/12/2019
MarketFirst
High Price1.72
Last Closing1.69
No. of Transactions88
SectorReal Estate
Low Price1.67
Opening Price1.68
No. of Shares411,065
Div0.00
Change0.03
Closing Price1.72
Average Price1.69
P/E1.91
Value Traded692,518
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2019 | 1.72 | 1.67 | 1.72 | 692,518 | 88 | 411,065 |
| 11/12/2019 | 1.69 | 1.63 | 1.69 | 361,725 | 35 | 215,449 |
| 10/12/2019 | 1.71 | 1.68 | 1.68 | 373,153 | 51 | 219,889 |
| 09/12/2019 | 1.73 | 1.69 | 1.72 | 413,528 | 85 | 243,054 |
| 08/12/2019 | 1.74 | 1.67 | 1.67 | 582,161 | 115 | 339,882 |
| 05/12/2019 | 1.72 | 1.69 | 1.71 | 15,110 | 13 | 8,880 |
| 04/12/2019 | 1.73 | 1.70 | 1.73 | 477,249 | 103 | 278,501 |
| 03/12/2019 | 1.72 | 1.68 | 1.71 | 1,048,382 | 103 | 619,368 |
| 02/12/2019 | 1.70 | 1.66 | 1.70 | 166,241 | 75 | 98,865 |
| 01/12/2019 | 1.64 | 1.47 | 1.64 | 327,496 | 118 | 213,446 |
| 28/11/2019 | 1.60 | 1.47 | 1.53 | 458,520 | 157 | 305,707 |
| 27/11/2019 | 1.64 | 1.56 | 1.58 | 156,659 | 81 | 97,969 |
| 26/11/2019 | 1.69 | 1.61 | 1.61 | 152,706 | 60 | 92,063 |
| 25/11/2019 | 1.74 | 1.66 | 1.73 | 602,564 | 160 | 356,978 |
| 24/11/2019 | 1.77 | 1.73 | 1.76 | 257,080 | 50 | 147,344 |
| 21/11/2019 | 1.79 | 1.65 | 1.77 | 939,959 | 280 | 553,594 |
| 20/11/2019 | 1.79 | 1.71 | 1.77 | 1,482,658 | 167 | 844,330 |
| 19/11/2019 | 1.70 | 1.56 | 1.70 | 193,592 | 113 | 119,847 |
| 18/11/2019 | 1.66 | 1.59 | 1.59 | 105,331 | 48 | 65,210 |
| 17/11/2019 | 1.63 | 1.60 | 1.60 | 37,794 | 14 | 23,550 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/12/2019 | 1.74 | 1.63 | 1.72 | 2,423,085 | 374 | 1,429,339 |
| 01/12/2019 | 1.73 | 1.47 | 1.71 | 2,034,478 | 412 | 1,219,060 |
| 24/11/2019 | 1.77 | 1.47 | 1.53 | 1,627,529 | 508 | 1,000,061 |
| 17/11/2019 | 1.79 | 1.56 | 1.77 | 2,759,334 | 622 | 1,606,531 |
| 10/11/2019 | 1.82 | 1.66 | 1.72 | 890,761 | 375 | 519,215 |
| 03/11/2019 | 1.94 | 1.75 | 1.83 | 2,756,923 | 377 | 1,464,021 |
| 27/10/2019 | 2.03 | 1.75 | 1.88 | 1,063,395 | 293 | 574,869 |
| 20/10/2019 | 2.04 | 1.90 | 2.02 | 2,302,665 | 374 | 1,161,782 |
| 13/10/2019 | 2.09 | 1.86 | 2.03 | 3,145,331 | 565 | 1,574,528 |
| 06/10/2019 | 2.13 | 2.04 | 2.08 | 2,520,017 | 247 | 1,204,997 |
| 29/09/2019 | 2.15 | 2.02 | 2.08 | 3,827,198 | 549 | 1,827,262 |
| 22/09/2019 | 2.20 | 2.02 | 2.05 | 6,995,112 | 654 | 3,258,759 |
| 15/09/2019 | 2.15 | 2.04 | 2.15 | 5,080,476 | 611 | 2,436,297 |
| 08/09/2019 | 2.05 | 1.98 | 2.05 | 6,699,006 | 528 | 3,345,397 |
| 01/09/2019 | 2.02 | 1.94 | 2.01 | 5,748,522 | 626 | 2,898,280 |
| 25/08/2019 | 1.99 | 1.72 | 1.99 | 7,903,811 | 1,043 | 4,304,437 |
| 18/08/2019 | 1.76 | 1.71 | 1.74 | 5,065,207 | 704 | 2,914,442 |
| 15/08/2019 | 1.72 | 1.69 | 1.71 | 657,576 | 149 | 384,431 |
| 04/08/2019 | 1.68 | 1.50 | 1.68 | 4,815,489 | 754 | 3,063,665 |
| 28/07/2019 | 1.60 | 1.41 | 1.58 | 4,313,398 | 899 | 2,892,065 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2019 | 1.94 | 1.47 | 1.53 | 8,034,547 | 1,882 | 4,589,828 |
| 01/10/2019 | 2.15 | 1.75 | 1.88 | 11,653,722 | 1,796 | 5,756,177 |
| 01/09/2019 | 2.20 | 1.94 | 2.10 | 25,728,000 | 2,651 | 12,525,994 |
| 01/08/2019 | 1.99 | 1.50 | 1.99 | 19,483,796 | 2,817 | 11,331,234 |
| 01/07/2019 | 1.59 | 1.17 | 1.59 | 15,982,870 | 2,994 | 12,146,734 |
| 02/06/2019 | 1.24 | 1.07 | 1.21 | 9,229,106 | 1,355 | 8,186,926 |
| 01/05/2019 | 1.15 | 1.03 | 1.11 | 5,870,747 | 957 | 5,310,886 |
| 01/04/2019 | 1.16 | 0.95 | 1.12 | 9,274,837 | 2,030 | 8,728,361 |
| 03/03/2019 | 1.01 | 0.89 | 0.98 | 7,561,078 | 1,587 | 8,012,129 |
| 03/02/2019 | 1.11 | 0.91 | 0.96 | 8,781,303 | 2,119 | 8,484,252 |
| 02/01/2019 | 1.02 | 0.80 | 1.01 | 5,619,058 | 1,835 | 6,215,091 |
| 02/12/2018 | 1.04 | 0.80 | 0.80 | 7,394,251 | 1,447 | 7,872,136 |
| 01/11/2018 | 1.26 | 0.91 | 0.94 | 10,322,412 | 2,049 | 9,142,599 |
| 01/10/2018 | 1.29 | 1.00 | 1.23 | 16,630,794 | 3,733 | 14,370,179 |
| 02/09/2018 | 1.07 | 0.97 | 1.02 | 8,186,258 | 1,108 | 8,047,601 |
| 01/08/2018 | 1.08 | 0.82 | 1.02 | 7,127,691 | 1,483 | 7,452,338 |
| 01/07/2018 | 0.99 | 0.85 | 0.87 | 8,699,728 | 859 | 9,368,829 |
| 03/06/2018 | 1.02 | 0.88 | 0.96 | 8,021,984 | 863 | 8,567,364 |
| 02/05/2018 | 1.06 | 0.88 | 0.92 | 6,505,257 | 810 | 6,865,547 |
| 01/04/2018 | 1.10 | 0.84 | 1.06 | 6,221,984 | 1,493 | 6,440,258 |