SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.89
Last Closing0.90
No. of Transactions26
SectorReal Estate
Low Price0.87
Opening Price0.88
No. of Shares29,000
Div0.00
Change-0.03
Closing Price0.87
Average Price0.88
P/EN
Value Traded25,470
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2021 | 1.06 | 1.04 | 1.04 | 55,324 | 52 | 52,645 |
| 17/05/2021 | 1.07 | 1.05 | 1.06 | 47,504 | 64 | 44,811 |
| 16/05/2021 | 1.11 | 1.06 | 1.07 | 185,251 | 178 | 170,692 |
| 10/05/2021 | 1.10 | 1.05 | 1.10 | 1,187,574 | 169 | 1,110,389 |
| 09/05/2021 | 1.06 | 1.04 | 1.05 | 27,558 | 41 | 26,198 |
| 06/05/2021 | 1.05 | 1.04 | 1.05 | 51,238 | 49 | 49,263 |
| 05/05/2021 | 1.05 | 1.04 | 1.05 | 38,669 | 42 | 37,042 |
| 04/05/2021 | 1.06 | 1.04 | 1.04 | 29,342 | 27 | 28,015 |
| 03/05/2021 | 1.06 | 1.04 | 1.05 | 56,159 | 74 | 53,243 |
| 02/05/2021 | 1.05 | 1.03 | 1.04 | 76,130 | 48 | 73,568 |
| 29/04/2021 | 1.05 | 1.03 | 1.04 | 46,156 | 43 | 44,333 |
| 28/04/2021 | 1.04 | 1.02 | 1.03 | 127,002 | 108 | 123,151 |
| 27/04/2021 | 1.06 | 1.05 | 1.05 | 81,388 | 60 | 77,072 |
| 26/04/2021 | 1.08 | 1.06 | 1.06 | 61,733 | 61 | 57,809 |
| 25/04/2021 | 1.08 | 1.06 | 1.08 | 22,591 | 32 | 21,301 |
| 22/04/2021 | 1.09 | 1.06 | 1.06 | 40,569 | 44 | 37,827 |
| 21/04/2021 | 1.08 | 1.05 | 1.08 | 50,377 | 54 | 47,285 |
| 20/04/2021 | 1.06 | 1.05 | 1.05 | 61,253 | 69 | 58,200 |
| 19/04/2021 | 1.07 | 1.05 | 1.05 | 53,254 | 54 | 50,110 |
| 18/04/2021 | 1.06 | 1.04 | 1.06 | 18,186 | 27 | 17,339 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/04/2010 | 2.70 | 2.38 | 2.44 | 1,398,885 | 730 | 550,373 |
| 04/04/2010 | 2.79 | 2.46 | 2.52 | 4,377,454 | 1,147 | 1,640,875 |
| 28/03/2010 | 2.70 | 2.46 | 2.70 | 3,876,131 | 1,162 | 1,508,963 |
| 21/03/2010 | 3.05 | 2.58 | 2.65 | 3,061,739 | 1,120 | 1,103,112 |
| 14/03/2010 | 3.11 | 2.72 | 3.00 | 4,336,481 | 1,330 | 1,460,011 |
| 07/03/2010 | 3.00 | 2.73 | 2.73 | 2,689,905 | 737 | 942,912 |
| 28/02/2010 | 3.28 | 3.00 | 3.00 | 6,807,208 | 707 | 2,154,621 |
| 21/02/2010 | 3.63 | 3.06 | 3.22 | 2,983,547 | 357 | 890,954 |
| 14/02/2010 | 4.00 | 3.43 | 3.56 | 3,720,274 | 1,016 | 1,000,796 |
| 07/02/2010 | 4.18 | 3.84 | 3.98 | 7,490,117 | 1,171 | 1,872,439 |
| 31/01/2010 | 4.10 | 3.81 | 3.82 | 2,345,552 | 368 | 596,071 |
| 24/01/2010 | 4.21 | 3.87 | 4.08 | 12,464,097 | 1,043 | 3,038,254 |
| 17/01/2010 | 4.19 | 3.91 | 4.07 | 7,907,101 | 872 | 1,940,239 |
| 10/01/2010 | 4.20 | 3.94 | 4.07 | 1,637,994 | 676 | 403,386 |
| 03/01/2010 | 4.28 | 3.93 | 4.19 | 3,211,078 | 855 | 779,663 |
| 27/12/2009 | 4.64 | 4.13 | 4.13 | 7,320,215 | 597 | 1,672,583 |
| 20/12/2009 | 4.66 | 4.01 | 4.21 | 6,218,568 | 452 | 1,392,868 |
| 13/12/2009 | 4.03 | 3.30 | 4.03 | 3,243,994 | 607 | 902,995 |
| 06/12/2009 | 3.19 | 2.81 | 3.18 | 2,914,797 | 643 | 957,286 |
| 01/12/2009 | 3.28 | 3.04 | 3.10 | 9,464,866 | 736 | 3,019,828 |