SPECIALIZED INVESTMENT COMPOUNDS Historical

Performance Indicators 04/06/2023
MarketFirst
High Price0.86
Last Closing0.84
No. of Transactions87
SectorReal Estate
Low Price0.82
Opening Price0.82
No. of Shares64,171
Div0.00
Change0.02
Closing Price0.86
Average Price0.83
P/E13.28
Value Traded53,377
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/06/2023 | 0.86 | 0.82 | 0.86 | 53,377 | 87 | 64,171 |
31/05/2023 | 0.84 | 0.83 | 0.84 | 5,451 | 6 | 6,558 |
30/05/2023 | 0.84 | 0.82 | 0.84 | 15,808 | 28 | 19,153 |
29/05/2023 | 0.82 | 0.82 | 0.82 | 15,796 | 26 | 19,263 |
28/05/2023 | 0.83 | 0.82 | 0.82 | 849 | 6 | 1,030 |
24/05/2023 | 0.83 | 0.82 | 0.83 | 15,019 | 12 | 18,101 |
23/05/2023 | 0.83 | 0.82 | 0.82 | 9,404 | 19 | 11,354 |
22/05/2023 | 0.84 | 0.82 | 0.84 | 20,115 | 37 | 24,262 |
21/05/2023 | 0.86 | 0.84 | 0.84 | 12,154 | 11 | 14,446 |
18/05/2023 | 0.85 | 0.83 | 0.84 | 19,351 | 25 | 23,133 |
17/05/2023 | 0.86 | 0.84 | 0.84 | 5,286 | 21 | 6,288 |
16/05/2023 | 0.86 | 0.83 | 0.85 | 32,452 | 60 | 38,307 |
15/05/2023 | 0.85 | 0.82 | 0.85 | 12,990 | 20 | 15,537 |
14/05/2023 | 0.85 | 0.83 | 0.84 | 10,145 | 22 | 12,126 |
11/05/2023 | 0.85 | 0.84 | 0.85 | 1,942 | 9 | 2,297 |
10/05/2023 | 0.85 | 0.83 | 0.85 | 3,927 | 12 | 4,705 |
09/05/2023 | 0.85 | 0.83 | 0.83 | 36,350 | 79 | 43,417 |
08/05/2023 | 0.87 | 0.84 | 0.85 | 8,406 | 20 | 9,800 |
07/05/2023 | 0.88 | 0.82 | 0.88 | 55,099 | 69 | 65,696 |
04/05/2023 | 0.84 | 0.82 | 0.84 | 9,250 | 36 | 11,163 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
07/05/2023 | 0.88 | 0.82 | 0.85 | 105,724 | 189 | 125,915 |
01/05/2023 | 0.87 | 0.80 | 0.84 | 123,520 | 188 | 148,489 |
25/04/2023 | 0.93 | 0.87 | 0.89 | 150,012 | 185 | 165,497 |
16/04/2023 | 0.94 | 0.88 | 0.91 | 443,127 | 245 | 491,596 |
09/04/2023 | 0.98 | 0.91 | 0.94 | 291,969 | 247 | 308,662 |
02/04/2023 | 0.99 | 0.90 | 0.96 | 228,787 | 266 | 240,406 |
26/03/2023 | 0.95 | 0.90 | 0.92 | 87,193 | 137 | 94,777 |
19/03/2023 | 0.96 | 0.91 | 0.95 | 67,620 | 136 | 72,890 |
12/03/2023 | 1.00 | 0.93 | 0.96 | 130,319 | 252 | 136,033 |
05/03/2023 | 1.06 | 0.98 | 1.00 | 419,066 | 431 | 411,471 |
26/02/2023 | 1.05 | 0.96 | 1.03 | 326,499 | 298 | 324,000 |
19/02/2023 | 1.02 | 0.94 | 0.98 | 263,030 | 343 | 268,626 |
12/02/2023 | 1.09 | 0.95 | 0.98 | 294,795 | 403 | 289,423 |
05/02/2023 | 1.09 | 1.01 | 1.04 | 384,886 | 426 | 364,090 |
29/01/2023 | 1.10 | 0.95 | 1.08 | 851,735 | 898 | 838,824 |
22/01/2023 | 0.95 | 0.89 | 0.95 | 328,431 | 278 | 352,205 |
15/01/2023 | 0.94 | 0.90 | 0.92 | 266,190 | 296 | 289,216 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |