SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 23/04/2024
MarketSecond
High Price0.90
Last Closing0.86
No. of Transactions103
SectorReal Estate
Low Price0.87
Opening Price0.87
No. of Shares111,200
Div0.00
Change0.03
Closing Price0.89
Average Price0.90
P/EN
Value Traded99,843
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
22/06/2023 | 0.84 | 0.83 | 0.84 | 5,772 | 16 | 6,953 |
21/06/2023 | 0.83 | 0.82 | 0.82 | 7,141 | 18 | 8,694 |
20/06/2023 | 0.83 | 0.83 | 0.83 | 4,206 | 9 | 5,067 |
19/06/2023 | 0.83 | 0.82 | 0.83 | 7,578 | 14 | 9,172 |
18/06/2023 | 0.84 | 0.82 | 0.84 | 9,691 | 27 | 11,648 |
15/06/2023 | 0.84 | 0.84 | 0.84 | 3,999 | 13 | 4,761 |
14/06/2023 | 0.85 | 0.84 | 0.85 | 5,475 | 6 | 6,500 |
13/06/2023 | 0.86 | 0.84 | 0.86 | 2,645 | 8 | 3,110 |
12/06/2023 | 0.85 | 0.84 | 0.84 | 22,512 | 29 | 26,697 |
11/06/2023 | 0.87 | 0.85 | 0.85 | 10,818 | 12 | 12,700 |
08/06/2023 | 0.87 | 0.85 | 0.87 | 10,928 | 23 | 12,735 |
07/06/2023 | 0.87 | 0.86 | 0.86 | 9,778 | 12 | 11,250 |
06/06/2023 | 0.88 | 0.86 | 0.88 | 20,585 | 33 | 23,701 |
05/06/2023 | 0.88 | 0.85 | 0.88 | 60,634 | 92 | 70,185 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/06/2020 | 1.51 | 1.34 | 1.40 | 1,281,963 | 386 | 907,239 |
31/05/2020 | 1.46 | 1.35 | 1.41 | 723,428 | 268 | 520,295 |
26/05/2020 | 1.32 | 1.25 | 1.32 | 312,176 | 57 | 246,364 |
17/05/2020 | 1.23 | 1.17 | 1.23 | 47,972 | 39 | 39,806 |
15/03/2020 | 1.26 | 1.20 | 1.26 | 94,198 | 76 | 77,660 |
08/03/2020 | 1.63 | 1.32 | 1.32 | 936,020 | 368 | 632,798 |
01/03/2020 | 1.65 | 1.58 | 1.64 | 1,058,789 | 301 | 656,352 |
23/02/2020 | 1.72 | 1.59 | 1.62 | 1,968,577 | 573 | 1,204,590 |
16/02/2020 | 1.75 | 1.56 | 1.69 | 2,121,017 | 515 | 1,247,768 |
09/02/2020 | 1.78 | 1.60 | 1.64 | 1,631,124 | 336 | 954,593 |
02/02/2020 | 1.82 | 1.70 | 1.75 | 1,344,071 | 385 | 766,332 |
26/01/2020 | 1.90 | 1.66 | 1.70 | 3,000,988 | 755 | 1,672,762 |
19/01/2020 | 1.94 | 1.85 | 1.89 | 5,340,961 | 717 | 2,811,194 |
12/01/2020 | 1.91 | 1.63 | 1.91 | 5,184,158 | 932 | 2,991,630 |
05/01/2020 | 1.66 | 1.54 | 1.65 | 2,350,844 | 531 | 1,476,545 |
29/12/2019 | 1.59 | 1.44 | 1.59 | 2,488,798 | 527 | 1,637,660 |
22/12/2019 | 1.70 | 1.50 | 1.56 | 1,667,069 | 280 | 1,060,545 |
15/12/2019 | 1.71 | 1.63 | 1.68 | 1,379,929 | 160 | 820,415 |
08/12/2019 | 1.74 | 1.63 | 1.72 | 2,423,085 | 374 | 1,429,339 |
01/12/2019 | 1.73 | 1.47 | 1.71 | 2,034,478 | 412 | 1,219,060 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/06/2007 | 5.59 | 4.73 | 5.30 | 11,741,693 | 2,844 | 2,225,778 |
01/05/2007 | 5.49 | 4.63 | 5.21 | 25,926,427 | 6,072 | 5,188,059 |
01/04/2007 | 4.79 | 3.41 | 4.54 | 20,490,900 | 5,037 | 4,868,213 |
01/03/2007 | 6.20 | 4.66 | 4.66 | 21,621,404 | 5,004 | 3,894,890 |
01/02/2007 | 6.58 | 5.05 | 6.00 | 51,640,307 | 6,506 | 9,186,965 |
07/01/2007 | 6.18 | 5.01 | 5.52 | 38,540,827 | 6,898 | 6,924,980 |
03/12/2006 | 6.65 | 5.11 | 5.11 | 34,489,116 | 5,102 | 5,547,533 |
01/11/2006 | 6.73 | 5.99 | 6.35 | 44,624,785 | 7,424 | 6,955,152 |
01/10/2006 | 6.54 | 5.50 | 6.31 | 40,102,782 | 6,025 | 6,644,582 |
03/09/2006 | 6.90 | 5.58 | 5.93 | 63,291,316 | 10,238 | 10,000,465 |
01/08/2006 | 6.55 | 3.35 | 5.70 | 66,063,007 | 10,786 | 13,299,395 |
02/07/2006 | 3.42 | 2.43 | 3.42 | 23,645,996 | 7,898 | 7,916,382 |
01/06/2006 | 3.33 | 2.27 | 2.47 | 23,475,773 | 8,702 | 8,200,080 |
01/05/2006 | 2.66 | 1.92 | 2.42 | 17,124,122 | 6,264 | 7,450,306 |
02/04/2006 | 2.19 | 1.71 | 2.09 | 8,703,285 | 3,818 | 4,315,061 |
01/03/2006 | 2.09 | 1.62 | 1.85 | 3,645,432 | 1,913 | 1,973,152 |
01/02/2006 | 2.29 | 1.90 | 2.05 | 10,006,776 | 4,447 | 4,660,439 |
02/01/2006 | 2.24 | 1.87 | 1.97 | 1,032,024 | 824 | 499,483 |