SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 24/04/2024
MarketSecond
High Price0.90
Last Closing0.89
No. of Transactions20
SectorReal Estate
Low Price0.86
Opening Price0.87
No. of Shares9,439
Div0.00
Change0.01
Closing Price0.90
Average Price0.87
P/EN
Value Traded8,182
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2021 | 1.06 | 1.05 | 1.06 | 28,689 | 36 | 27,094 |
| 12/04/2021 | 1.07 | 1.05 | 1.06 | 46,007 | 45 | 43,371 |
| 08/04/2021 | 1.09 | 1.07 | 1.08 | 50,344 | 55 | 46,775 |
| 07/04/2021 | 1.08 | 1.06 | 1.07 | 69,403 | 98 | 64,796 |
| 06/04/2021 | 1.10 | 1.07 | 1.07 | 75,454 | 104 | 69,637 |
| 05/04/2021 | 1.17 | 1.10 | 1.10 | 309,797 | 238 | 271,257 |
| 04/04/2021 | 1.14 | 1.07 | 1.14 | 330,057 | 218 | 293,315 |
| 01/04/2021 | 1.10 | 1.07 | 1.09 | 197,358 | 140 | 181,834 |
| 31/03/2021 | 1.06 | 1.04 | 1.06 | 78,732 | 87 | 75,120 |
| 30/03/2021 | 1.07 | 1.05 | 1.06 | 64,643 | 48 | 61,112 |
| 29/03/2021 | 1.07 | 1.04 | 1.06 | 100,665 | 52 | 95,342 |
| 28/03/2021 | 1.08 | 1.06 | 1.07 | 72,005 | 52 | 67,300 |
| 25/03/2021 | 1.08 | 1.07 | 1.07 | 27,159 | 33 | 25,380 |
| 24/03/2021 | 1.08 | 1.05 | 1.08 | 34,605 | 29 | 32,530 |
| 23/03/2021 | 1.06 | 1.04 | 1.05 | 15,612 | 23 | 14,914 |
| 22/03/2021 | 1.08 | 1.05 | 1.06 | 40,365 | 46 | 38,133 |
| 21/03/2021 | 1.09 | 1.06 | 1.08 | 73,416 | 93 | 67,860 |
| 18/03/2021 | 1.07 | 1.02 | 1.07 | 80,242 | 64 | 75,843 |
| 17/03/2021 | 1.02 | 1.02 | 1.02 | 4,419 | 8 | 4,332 |
| 16/03/2021 | 1.03 | 0.99 | 1.03 | 81,991 | 104 | 80,804 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/11/2009 | 3.19 | 2.81 | 3.00 | 3,775,722 | 1,393 | 1,247,848 |
| 08/11/2009 | 3.46 | 2.95 | 2.95 | 5,338,281 | 1,808 | 1,667,170 |
| 01/11/2009 | 3.15 | 2.78 | 3.15 | 3,574,296 | 1,530 | 1,212,585 |
| 25/10/2009 | 3.71 | 2.91 | 3.00 | 3,992,054 | 943 | 1,319,578 |
| 18/10/2009 | 3.89 | 3.65 | 3.65 | 7,617,377 | 1,993 | 2,015,000 |
| 11/10/2009 | 3.93 | 3.60 | 3.73 | 4,354,272 | 1,259 | 1,151,941 |
| 04/10/2009 | 4.22 | 3.69 | 3.69 | 6,268,820 | 1,792 | 1,570,179 |
| 27/09/2009 | 4.44 | 4.06 | 4.11 | 6,653,878 | 1,776 | 1,570,703 |
| 24/09/2009 | 4.13 | 4.13 | 4.13 | 196,538 | 29 | 47,588 |
| 13/09/2009 | 3.94 | 3.27 | 3.94 | 8,625,558 | 1,833 | 2,426,596 |
| 06/09/2009 | 3.46 | 2.86 | 3.46 | 2,234,543 | 319 | 688,641 |
| 30/08/2009 | 2.73 | 2.26 | 2.73 | 2,052,694 | 400 | 812,726 |
| 23/08/2009 | 2.17 | 1.96 | 2.16 | 4,360,367 | 1,177 | 2,096,284 |
| 16/08/2009 | 2.78 | 2.28 | 2.28 | 406,517 | 136 | 146,939 |
| 09/08/2009 | 3.56 | 2.92 | 2.92 | 439,228 | 165 | 128,312 |
| 02/08/2009 | 4.42 | 3.74 | 3.74 | 3,714,818 | 1,048 | 871,315 |
| 26/07/2009 | 4.20 | 3.63 | 4.20 | 4,505,098 | 1,131 | 1,144,182 |
| 19/07/2009 | 4.88 | 4.02 | 4.02 | 3,049,405 | 624 | 689,215 |
| 12/07/2009 | 4.51 | 4.26 | 4.49 | 3,004,406 | 120 | 699,112 |
| 05/07/2009 | 6.00 | 4.74 | 4.74 | 2,864,339 | 627 | 531,717 |