SPECIALIZED INVESTMENT COMPOUNDS Historical

Performance Indicators 28/09/2023
MarketFirst
High Price0.83
Last Closing0.84
No. of Transactions4
SectorReal Estate
Low Price0.83
Opening Price0.83
No. of Shares1,257
Div0.00
Change-0.01
Closing Price0.83
Average Price0.83
P/E12.18
Value Traded1,043
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/09/2023 | 0.83 | 0.83 | 0.83 | 1,043 | 4 | 1,257 |
26/09/2023 | 0.84 | 0.84 | 0.84 | 3,255 | 3 | 3,875 |
25/09/2023 | 0.85 | 0.84 | 0.85 | 1,303 | 8 | 1,551 |
24/09/2023 | 0.86 | 0.84 | 0.85 | 7,093 | 13 | 8,392 |
21/09/2023 | 0.87 | 0.84 | 0.87 | 9,334 | 25 | 10,874 |
20/09/2023 | 0.86 | 0.85 | 0.86 | 57,271 | 42 | 67,247 |
19/09/2023 | 0.86 | 0.84 | 0.84 | 9,207 | 24 | 10,900 |
18/09/2023 | 0.85 | 0.83 | 0.85 | 30,645 | 32 | 36,450 |
17/09/2023 | 0.84 | 0.83 | 0.84 | 3,765 | 13 | 4,535 |
14/09/2023 | 0.85 | 0.83 | 0.83 | 26,369 | 39 | 31,573 |
13/09/2023 | 0.85 | 0.84 | 0.85 | 6,472 | 21 | 7,700 |
12/09/2023 | 0.86 | 0.82 | 0.84 | 53,198 | 67 | 63,456 |
11/09/2023 | 0.84 | 0.83 | 0.83 | 69,584 | 65 | 82,854 |
10/09/2023 | 0.87 | 0.84 | 0.84 | 99,445 | 116 | 116,589 |
07/09/2023 | 0.86 | 0.82 | 0.84 | 122,310 | 173 | 144,222 |
06/09/2023 | 0.84 | 0.80 | 0.83 | 70,796 | 99 | 85,482 |
05/09/2023 | 0.81 | 0.80 | 0.81 | 3,589 | 16 | 4,472 |
04/09/2023 | 0.81 | 0.80 | 0.81 | 6,954 | 25 | 8,665 |
03/09/2023 | 0.80 | 0.80 | 0.80 | 298 | 4 | 372 |
31/08/2023 | 0.80 | 0.79 | 0.80 | 5,181 | 18 | 6,557 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/09/2023 | 0.86 | 0.83 | 0.83 | 12,695 | 28 | 15,075 |
17/09/2023 | 0.87 | 0.83 | 0.87 | 110,221 | 136 | 130,006 |
10/09/2023 | 0.87 | 0.82 | 0.83 | 255,068 | 308 | 302,172 |
03/09/2023 | 0.86 | 0.80 | 0.84 | 203,947 | 317 | 243,213 |
27/08/2023 | 0.80 | 0.79 | 0.80 | 40,037 | 100 | 50,612 |
20/08/2023 | 0.81 | 0.78 | 0.80 | 17,607 | 49 | 22,078 |
13/08/2023 | 0.82 | 0.79 | 0.79 | 87,873 | 97 | 110,168 |
06/08/2023 | 0.83 | 0.79 | 0.83 | 78,856 | 145 | 97,638 |
30/07/2023 | 0.83 | 0.80 | 0.83 | 56,500 | 113 | 69,270 |
23/07/2023 | 0.84 | 0.81 | 0.82 | 58,703 | 118 | 71,725 |
16/07/2023 | 0.85 | 0.82 | 0.83 | 18,564 | 70 | 22,304 |
09/07/2023 | 0.86 | 0.83 | 0.84 | 35,255 | 67 | 42,399 |
02/07/2023 | 0.86 | 0.82 | 0.85 | 118,299 | 151 | 142,055 |
25/06/2023 | 0.83 | 0.82 | 0.83 | 9,538 | 20 | 11,611 |
18/06/2023 | 0.84 | 0.82 | 0.84 | 34,387 | 84 | 41,534 |
11/06/2023 | 0.87 | 0.84 | 0.84 | 45,449 | 68 | 53,768 |
04/06/2023 | 0.88 | 0.82 | 0.87 | 155,303 | 247 | 182,042 |
28/05/2023 | 0.84 | 0.82 | 0.84 | 37,903 | 66 | 46,004 |
21/05/2023 | 0.86 | 0.82 | 0.83 | 56,692 | 79 | 68,163 |
14/05/2023 | 0.86 | 0.82 | 0.84 | 80,224 | 148 | 95,391 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/09/2023 | 0.87 | 0.80 | 0.83 | 581,930 | 789 | 690,466 |
01/08/2023 | 0.83 | 0.78 | 0.80 | 255,916 | 452 | 318,997 |
02/07/2023 | 0.86 | 0.80 | 0.82 | 255,778 | 458 | 309,252 |
04/06/2023 | 0.88 | 0.82 | 0.83 | 244,676 | 419 | 288,955 |
01/05/2023 | 0.88 | 0.80 | 0.84 | 404,064 | 670 | 483,962 |
02/04/2023 | 0.99 | 0.87 | 0.89 | 1,113,894 | 943 | 1,206,161 |
01/03/2023 | 1.06 | 0.90 | 0.92 | 891,726 | 1,119 | 898,504 |
01/02/2023 | 1.10 | 0.94 | 0.99 | 1,436,149 | 1,720 | 1,397,984 |
02/01/2023 | 1.03 | 0.82 | 0.99 | 1,782,771 | 1,986 | 1,923,780 |
01/12/2022 | 0.83 | 0.80 | 0.83 | 295,382 | 358 | 363,096 |
01/11/2022 | 0.83 | 0.79 | 0.81 | 269,665 | 459 | 334,500 |
02/10/2022 | 0.88 | 0.79 | 0.79 | 858,737 | 1,312 | 1,031,711 |
01/09/2022 | 0.84 | 0.79 | 0.80 | 551,424 | 944 | 685,188 |
01/08/2022 | 0.85 | 0.80 | 0.82 | 427,884 | 663 | 522,942 |
03/07/2022 | 0.87 | 0.82 | 0.82 | 599,154 | 927 | 713,990 |
01/06/2022 | 0.93 | 0.75 | 0.85 | 1,233,723 | 1,792 | 1,443,207 |
08/05/2022 | 0.88 | 0.80 | 0.81 | 829,063 | 1,274 | 999,349 |
03/04/2022 | 0.93 | 0.78 | 0.88 | 1,797,705 | 2,057 | 2,096,470 |
01/03/2022 | 1.16 | 0.88 | 0.90 | 939,233 | 1,142 | 931,992 |
01/02/2022 | 1.22 | 1.10 | 1.13 | 734,259 | 933 | 627,676 |