Menu

SPECIALIZED INVESTMENT COMPOUNDS Historical

Loading data
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
Download Table
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
Download Table
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
Download Table