SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.92
Last Closing0.89
No. of Transactions99
SectorReal Estate
Low Price0.89
Opening Price0.89
No. of Shares77,165
Div0.00
Change0.01
Closing Price0.90
Average Price0.90
P/EN
Value Traded69,535
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/11/2022 | 0.82 | 0.81 | 0.81 | 4,339 | 12 | 5,353 |
| 17/11/2022 | 0.82 | 0.81 | 0.81 | 2,799 | 8 | 3,455 |
| 16/11/2022 | 0.82 | 0.80 | 0.82 | 3,534 | 15 | 4,371 |
| 15/11/2022 | 0.82 | 0.80 | 0.82 | 38,309 | 51 | 47,331 |
| 14/11/2022 | 0.81 | 0.79 | 0.79 | 48,422 | 58 | 60,501 |
| 13/11/2022 | 0.82 | 0.81 | 0.82 | 17,171 | 15 | 21,199 |
| 10/11/2022 | 0.82 | 0.81 | 0.82 | 6,661 | 19 | 8,199 |
| 09/11/2022 | 0.82 | 0.81 | 0.82 | 3,982 | 11 | 4,916 |
| 08/11/2022 | 0.82 | 0.81 | 0.82 | 10,815 | 18 | 13,350 |
| 07/11/2022 | 0.83 | 0.80 | 0.82 | 28,412 | 43 | 34,870 |
| 06/11/2022 | 0.81 | 0.80 | 0.80 | 21,204 | 45 | 26,397 |
| 03/11/2022 | 0.81 | 0.80 | 0.81 | 10,392 | 16 | 12,900 |
| 02/11/2022 | 0.81 | 0.80 | 0.81 | 20,144 | 39 | 24,953 |
| 01/11/2022 | 0.81 | 0.79 | 0.81 | 12,585 | 23 | 15,845 |
| 31/10/2022 | 0.79 | 0.79 | 0.79 | 22,536 | 15 | 28,526 |
| 30/10/2022 | 0.81 | 0.79 | 0.81 | 23,615 | 31 | 29,525 |
| 27/10/2022 | 0.81 | 0.80 | 0.80 | 800 | 1 | 1,000 |
| 26/10/2022 | 0.81 | 0.80 | 0.80 | 17,804 | 27 | 22,255 |
| 25/10/2022 | 0.81 | 0.80 | 0.80 | 50,899 | 53 | 63,208 |
| 24/10/2022 | 0.82 | 0.80 | 0.80 | 47,124 | 60 | 58,420 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2017 | 1.27 | 1.12 | 1.12 | 2,348,432 | 451 | 1,946,592 |
| 09/04/2017 | 1.23 | 1.11 | 1.23 | 1,484,832 | 430 | 1,260,165 |
| 02/04/2017 | 1.22 | 1.14 | 1.17 | 1,725,871 | 398 | 1,465,395 |
| 26/03/2017 | 1.16 | 1.11 | 1.12 | 1,421,763 | 265 | 1,244,910 |
| 19/03/2017 | 1.20 | 1.09 | 1.15 | 834,053 | 380 | 725,141 |
| 12/03/2017 | 1.20 | 1.13 | 1.17 | 2,523,490 | 372 | 2,165,425 |
| 05/03/2017 | 1.17 | 0.96 | 1.16 | 1,703,912 | 402 | 1,569,873 |
| 26/02/2017 | 1.16 | 0.98 | 0.98 | 596,736 | 266 | 561,527 |
| 19/02/2017 | 1.20 | 1.10 | 1.18 | 2,765,586 | 292 | 2,377,343 |
| 12/02/2017 | 1.14 | 1.03 | 1.12 | 2,104,832 | 287 | 1,961,906 |
| 05/02/2017 | 1.22 | 1.11 | 1.13 | 798,693 | 183 | 696,607 |
| 29/01/2017 | 1.28 | 1.18 | 1.22 | 722,799 | 232 | 595,093 |
| 22/01/2017 | 1.29 | 1.20 | 1.26 | 762,813 | 376 | 605,581 |
| 15/01/2017 | 1.38 | 1.21 | 1.22 | 1,860,606 | 404 | 1,399,964 |
| 08/01/2017 | 1.42 | 1.33 | 1.33 | 2,462,551 | 467 | 1,790,300 |
| 02/01/2017 | 1.33 | 1.21 | 1.33 | 1,694,632 | 324 | 1,319,375 |
| 26/12/2016 | 1.19 | 1.09 | 1.19 | 1,521,392 | 231 | 1,323,153 |
| 18/12/2016 | 1.25 | 1.15 | 1.17 | 609,311 | 218 | 514,827 |
| 11/12/2016 | 1.23 | 1.11 | 1.23 | 1,687,652 | 251 | 1,455,884 |
| 04/12/2016 | 1.09 | 1.03 | 1.09 | 967,356 | 201 | 914,819 |