SPECIALIZED INVESTMENT COMPOUNDS Historical

Performance Indicators 30/06/2022
MarketFirst
High Price0.88
Last Closing0.88
No. of Transactions61
SectorReal Estate
Low Price0.85
Opening Price0.88
No. of Shares62,086
Div0.00
Change-0.03
Closing Price0.85
Average Price0.87
P/E11.71
Value Traded53,960
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/06/2022 | 0.88 | 0.85 | 0.85 | 53,960 | 61 | 62,086 |
29/06/2022 | 0.90 | 0.86 | 0.88 | 67,786 | 106 | 76,744 |
28/06/2022 | 0.87 | 0.86 | 0.87 | 12,037 | 36 | 13,909 |
27/06/2022 | 0.88 | 0.85 | 0.87 | 39,433 | 93 | 46,175 |
26/06/2022 | 0.90 | 0.86 | 0.87 | 54,052 | 112 | 61,248 |
23/06/2022 | 0.91 | 0.86 | 0.90 | 42,475 | 80 | 48,613 |
22/06/2022 | 0.92 | 0.90 | 0.92 | 26,293 | 77 | 28,981 |
21/06/2022 | 0.93 | 0.89 | 0.93 | 132,422 | 222 | 145,051 |
20/06/2022 | 0.93 | 0.86 | 0.88 | 127,510 | 225 | 140,980 |
19/06/2022 | 0.90 | 0.86 | 0.90 | 241,552 | 219 | 272,697 |
16/06/2022 | 0.84 | 0.78 | 0.84 | 156,612 | 170 | 188,707 |
15/06/2022 | 0.79 | 0.76 | 0.79 | 18,826 | 45 | 24,226 |
14/06/2022 | 0.78 | 0.75 | 0.78 | 96,551 | 98 | 126,644 |
13/06/2022 | 0.80 | 0.79 | 0.79 | 9,520 | 9 | 12,050 |
12/06/2022 | 0.80 | 0.78 | 0.80 | 20,286 | 26 | 25,780 |
09/06/2022 | 0.79 | 0.77 | 0.79 | 4,603 | 21 | 5,888 |
08/06/2022 | 0.80 | 0.78 | 0.79 | 12,435 | 20 | 15,782 |
07/06/2022 | 0.80 | 0.78 | 0.79 | 8,431 | 24 | 10,690 |
06/06/2022 | 0.80 | 0.78 | 0.79 | 28,610 | 59 | 36,422 |
05/06/2022 | 0.80 | 0.79 | 0.80 | 12,491 | 19 | 15,755 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 0.90 | 0.85 | 0.85 | 227,268 | 408 | 260,162 |
19/06/2022 | 0.93 | 0.86 | 0.90 | 570,252 | 823 | 636,322 |
12/06/2022 | 0.84 | 0.75 | 0.84 | 301,795 | 348 | 377,407 |
05/06/2022 | 0.80 | 0.77 | 0.79 | 66,571 | 143 | 84,537 |
29/05/2022 | 0.82 | 0.80 | 0.80 | 192,951 | 242 | 239,958 |
22/05/2022 | 0.84 | 0.80 | 0.83 | 193,916 | 313 | 237,848 |
15/05/2022 | 0.88 | 0.82 | 0.83 | 300,895 | 459 | 357,036 |
08/05/2022 | 0.87 | 0.82 | 0.83 | 209,137 | 330 | 249,286 |
24/04/2022 | 0.89 | 0.86 | 0.88 | 31,017 | 78 | 35,586 |
17/04/2022 | 0.93 | 0.84 | 0.89 | 367,885 | 417 | 415,682 |
10/04/2022 | 0.92 | 0.82 | 0.88 | 441,153 | 599 | 512,876 |
03/04/2022 | 0.93 | 0.78 | 0.90 | 957,651 | 963 | 1,132,326 |
27/03/2022 | 1.09 | 0.88 | 0.90 | 612,037 | 614 | 636,625 |
20/03/2022 | 1.11 | 1.06 | 1.09 | 82,821 | 158 | 76,726 |
13/03/2022 | 1.13 | 1.08 | 1.11 | 56,035 | 142 | 51,017 |
06/03/2022 | 1.16 | 1.10 | 1.13 | 104,361 | 107 | 92,330 |
27/02/2022 | 1.15 | 1.09 | 1.15 | 129,900 | 178 | 116,154 |
20/02/2022 | 1.17 | 1.13 | 1.15 | 189,506 | 290 | 164,007 |
13/02/2022 | 1.22 | 1.17 | 1.18 | 311,821 | 317 | 262,227 |
06/02/2022 | 1.18 | 1.15 | 1.17 | 105,722 | 144 | 91,130 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/01/2022 | 1.21 | 1.12 | 1.16 | 1,382,628 | 1,301 | 1,185,568 |
01/12/2021 | 1.16 | 1.09 | 1.12 | 505,213 | 551 | 448,681 |
01/11/2021 | 1.21 | 1.08 | 1.10 | 1,152,379 | 1,410 | 1,003,150 |
03/10/2021 | 1.19 | 1.01 | 1.11 | 1,988,355 | 2,064 | 1,767,848 |
01/09/2021 | 1.04 | 0.97 | 1.03 | 566,961 | 884 | 560,862 |
01/08/2021 | 1.03 | 0.92 | 0.99 | 427,423 | 758 | 441,608 |
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 |