SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 03/08/2021
MarketFirst
High Price1.00
Last Closing1.01
No. of Transactions68
SectorReal Estate
Low Price0.98
Opening Price1.00
No. of Shares57,259
Div0.00
Change-0.01
Closing Price1.00
Average Price0.99
P/E12.51
Value Traded56,751
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2021 | 1.00 | 0.98 | 1.00 | 56,751 | 68 | 57,259 |
| 02/08/2021 | 1.02 | 1.01 | 1.01 | 10,447 | 19 | 10,325 |
| 01/08/2021 | 1.03 | 1.01 | 1.02 | 25,886 | 36 | 25,406 |
| 29/07/2021 | 1.01 | 1.00 | 1.01 | 28,192 | 22 | 28,160 |
| 28/07/2021 | 1.01 | 1.01 | 1.01 | 8,646 | 21 | 8,560 |
| 27/07/2021 | 1.01 | 1.00 | 1.01 | 16,967 | 17 | 16,940 |
| 26/07/2021 | 1.01 | 1.01 | 1.01 | 26,513 | 28 | 26,250 |
| 25/07/2021 | 1.02 | 1.02 | 1.02 | 15,871 | 18 | 15,560 |
| 18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
| 15/07/2021 | 1.03 | 1.02 | 1.02 | 4,651 | 15 | 4,552 |
| 14/07/2021 | 1.03 | 1.02 | 1.03 | 7,176 | 12 | 7,025 |
| 13/07/2021 | 1.03 | 1.02 | 1.03 | 1,635 | 10 | 1,590 |
| 12/07/2021 | 1.04 | 1.03 | 1.04 | 4,428 | 15 | 4,299 |
| 11/07/2021 | 1.03 | 1.02 | 1.02 | 14,713 | 23 | 14,400 |
| 08/07/2021 | 1.03 | 1.02 | 1.03 | 5,913 | 12 | 5,749 |
| 07/07/2021 | 1.04 | 1.02 | 1.03 | 35,268 | 43 | 34,561 |
| 06/07/2021 | 1.04 | 1.02 | 1.04 | 31,122 | 42 | 30,210 |
| 05/07/2021 | 1.04 | 1.04 | 1.04 | 9,679 | 16 | 9,307 |
| 04/07/2021 | 1.05 | 1.03 | 1.04 | 16,226 | 25 | 15,602 |
| 01/07/2021 | 1.05 | 1.04 | 1.05 | 5,556 | 18 | 5,340 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/07/2021 | 1.02 | 1.00 | 1.01 | 96,189 | 106 | 95,470 |
| 18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
| 11/07/2021 | 1.04 | 1.02 | 1.02 | 32,602 | 75 | 31,866 |
| 04/07/2021 | 1.05 | 1.02 | 1.03 | 98,209 | 138 | 95,429 |
| 27/06/2021 | 1.06 | 1.02 | 1.05 | 140,024 | 154 | 135,185 |
| 20/06/2021 | 1.06 | 1.04 | 1.05 | 184,499 | 156 | 175,876 |
| 13/06/2021 | 1.07 | 1.05 | 1.06 | 258,577 | 236 | 245,193 |
| 06/06/2021 | 1.12 | 1.04 | 1.07 | 419,630 | 303 | 393,828 |
| 30/05/2021 | 1.15 | 1.06 | 1.10 | 657,451 | 502 | 599,148 |
| 23/05/2021 | 1.09 | 1.04 | 1.08 | 394,913 | 308 | 371,674 |
| 16/05/2021 | 1.11 | 1.04 | 1.06 | 386,045 | 404 | 361,014 |
| 09/05/2021 | 1.10 | 1.04 | 1.10 | 1,215,132 | 210 | 1,136,587 |
| 02/05/2021 | 1.06 | 1.03 | 1.05 | 251,539 | 240 | 241,131 |
| 25/04/2021 | 1.08 | 1.02 | 1.04 | 338,870 | 304 | 323,666 |
| 18/04/2021 | 1.09 | 1.04 | 1.06 | 223,639 | 248 | 210,761 |
| 12/04/2021 | 1.07 | 1.04 | 1.06 | 124,094 | 134 | 117,464 |
| 04/04/2021 | 1.17 | 1.06 | 1.08 | 835,055 | 713 | 745,780 |
| 28/03/2021 | 1.10 | 1.04 | 1.09 | 513,403 | 379 | 480,708 |
| 21/03/2021 | 1.09 | 1.04 | 1.07 | 191,155 | 224 | 178,817 |
| 14/03/2021 | 1.07 | 0.99 | 1.07 | 227,370 | 262 | 219,144 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2021 | 1.05 | 1.00 | 1.01 | 247,638 | 366 | 242,990 |
| 01/06/2021 | 1.15 | 1.02 | 1.03 | 1,466,700 | 1,156 | 1,368,844 |
| 02/05/2021 | 1.11 | 1.03 | 1.07 | 2,435,554 | 1,339 | 2,285,452 |
| 01/04/2021 | 1.17 | 1.02 | 1.04 | 1,719,016 | 1,539 | 1,579,505 |
| 01/03/2021 | 1.09 | 0.99 | 1.06 | 1,286,795 | 1,223 | 1,218,153 |
| 01/02/2021 | 1.29 | 1.07 | 1.08 | 2,675,962 | 1,961 | 2,246,854 |
| 03/01/2021 | 1.31 | 1.16 | 1.27 | 5,182,035 | 2,879 | 4,179,725 |
| 01/12/2020 | 1.23 | 1.06 | 1.16 | 2,642,388 | 2,056 | 2,349,240 |
| 01/11/2020 | 1.31 | 1.03 | 1.07 | 2,978,314 | 1,628 | 2,523,317 |
| 01/10/2020 | 1.39 | 1.23 | 1.25 | 1,316,159 | 825 | 1,015,925 |
| 01/09/2020 | 1.45 | 1.37 | 1.39 | 1,927,846 | 1,057 | 1,368,458 |
| 04/08/2020 | 1.61 | 1.33 | 1.44 | 6,742,866 | 2,273 | 4,642,371 |
| 01/07/2020 | 1.53 | 1.07 | 1.52 | 4,284,041 | 2,326 | 3,275,816 |
| 01/06/2020 | 1.51 | 1.12 | 1.19 | 2,801,502 | 1,271 | 2,054,316 |
| 10/05/2020 | 1.38 | 1.17 | 1.38 | 522,830 | 162 | 405,340 |
| 01/03/2020 | 1.65 | 1.20 | 1.26 | 2,089,007 | 745 | 1,366,810 |
| 02/02/2020 | 1.82 | 1.56 | 1.62 | 7,064,789 | 1,809 | 4,173,283 |
| 02/01/2020 | 1.94 | 1.51 | 1.70 | 17,134,218 | 3,218 | 9,772,921 |
| 01/12/2019 | 1.74 | 1.44 | 1.50 | 8,736,093 | 1,470 | 5,346,229 |
| 03/11/2019 | 1.94 | 1.47 | 1.53 | 8,034,547 | 1,882 | 4,589,828 |