Menu

SPECIALIZED INVESTMENT COMPOUNDS Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketFirst
High Price0.82
Last Closing0.83
No. of Transactions5
SectorReal Estate
Low Price0.82
Opening Price0.82
No. of Shares2,000
Div0.00
Change-0.01
Closing Price0.82
Average Price0.82
P/EN
Value Traded1,640

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/02/2024 0.87 0.85 0.87 1,174 22 1,369
25/02/2024 0.88 0.85 0.85 8,676 38 10,100
22/02/2024 0.88 0.86 0.87 5,403 17 6,207
21/02/2024 0.89 0.87 0.89 3,360 11 3,847
20/02/2024 0.89 0.86 0.89 18,659 30 21,248
19/02/2024 0.87 0.86 0.86 6,778 19 7,870
18/02/2024 0.91 0.87 0.87 86,474 77 97,224
15/02/2024 0.92 0.91 0.92 36,485 37 40,017
14/02/2024 0.92 0.90 0.91 68,576 45 76,106
13/02/2024 0.92 0.90 0.92 6,327 18 6,974
12/02/2024 0.92 0.90 0.92 8,214 20 8,994
11/02/2024 0.92 0.91 0.92 4,250 11 4,670
08/02/2024 0.92 0.90 0.92 8,962 14 9,850
07/02/2024 0.92 0.91 0.92 23,974 22 26,342
06/02/2024 0.92 0.90 0.92 20,101 25 22,089
05/02/2024 0.92 0.91 0.91 1,138 7 1,250
04/02/2024 0.93 0.91 0.93 11,400 14 12,357
01/02/2024 0.92 0.91 0.92 6,981 17 7,659
31/01/2024 0.93 0.91 0.92 19,961 34 21,849
30/01/2024 0.93 0.92 0.92 12,099 23 13,090
Date High Low Closing Value Traded No. of Trans No. of Shares
29/10/2023 0.81 0.78 0.79 37,779 91 47,640
22/10/2023 0.82 0.80 0.81 37,212 53 46,098
15/10/2023 0.82 0.79 0.81 23,769 59 29,689
08/10/2023 0.84 0.80 0.81 85,937 103 106,093
01/10/2023 0.85 0.82 0.83 14,045 30 16,888
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
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