SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 18/04/2024
MarketFirst
High Price0.80
Last Closing0.81
No. of Transactions32
SectorReal Estate
Low Price0.79
Opening Price0.79
No. of Shares16,328
Div0.00
Change-0.02
Closing Price0.79
Average Price0.79
P/EN
Value Traded12,914
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2021 | 1.24 | 1.23 | 1.24 | 44,883 | 47 | 36,342 |
| 07/02/2021 | 1.24 | 1.23 | 1.24 | 54,177 | 69 | 43,972 |
| 04/02/2021 | 1.25 | 1.23 | 1.25 | 60,592 | 54 | 49,077 |
| 03/02/2021 | 1.27 | 1.24 | 1.25 | 178,925 | 131 | 143,563 |
| 02/02/2021 | 1.29 | 1.26 | 1.27 | 244,550 | 157 | 191,343 |
| 01/02/2021 | 1.29 | 1.24 | 1.25 | 230,703 | 134 | 182,886 |
| 31/01/2021 | 1.29 | 1.26 | 1.27 | 166,415 | 88 | 130,704 |
| 28/01/2021 | 1.31 | 1.27 | 1.29 | 197,536 | 128 | 153,287 |
| 27/01/2021 | 1.31 | 1.27 | 1.29 | 560,407 | 228 | 434,566 |
| 26/01/2021 | 1.30 | 1.23 | 1.29 | 524,813 | 210 | 412,508 |
| 25/01/2021 | 1.26 | 1.23 | 1.25 | 230,291 | 99 | 185,385 |
| 24/01/2021 | 1.28 | 1.23 | 1.27 | 547,395 | 199 | 434,735 |
| 21/01/2021 | 1.23 | 1.20 | 1.23 | 145,875 | 82 | 119,456 |
| 20/01/2021 | 1.23 | 1.20 | 1.22 | 95,274 | 55 | 78,390 |
| 19/01/2021 | 1.23 | 1.22 | 1.22 | 73,890 | 53 | 60,307 |
| 18/01/2021 | 1.27 | 1.22 | 1.23 | 157,629 | 125 | 126,860 |
| 17/01/2021 | 1.27 | 1.22 | 1.26 | 382,067 | 187 | 305,422 |
| 14/01/2021 | 1.22 | 1.19 | 1.22 | 61,889 | 63 | 51,375 |
| 13/01/2021 | 1.22 | 1.20 | 1.20 | 48,928 | 55 | 40,498 |
| 12/01/2021 | 1.22 | 1.20 | 1.22 | 89,451 | 74 | 73,828 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2009 | 5.90 | 5.08 | 5.82 | 59,633,382 | 5,418 | 10,757,579 |
| 01/02/2009 | 5.09 | 4.85 | 5.03 | 30,646,074 | 4,034 | 6,187,957 |
| 25/01/2009 | 4.93 | 4.69 | 4.91 | 30,605,249 | 4,149 | 6,375,005 |
| 18/01/2009 | 4.81 | 4.52 | 4.72 | 19,465,668 | 3,465 | 4,127,001 |
| 11/01/2009 | 4.77 | 4.53 | 4.77 | 24,355,195 | 3,627 | 5,257,031 |
| 04/01/2009 | 4.54 | 4.02 | 4.54 | 26,622,745 | 4,059 | 6,245,396 |
| 28/12/2008 | 4.14 | 3.81 | 4.00 | 7,614,609 | 860 | 1,945,978 |
| 21/12/2008 | 4.49 | 4.13 | 4.22 | 6,798,529 | 1,274 | 1,588,409 |
| 14/12/2008 | 4.64 | 4.14 | 4.58 | 9,935,748 | 2,424 | 2,236,793 |
| 30/11/2008 | 4.96 | 4.21 | 4.29 | 14,239,087 | 1,895 | 3,002,279 |
| 23/11/2008 | 5.10 | 4.36 | 4.78 | 10,154,709 | 1,756 | 2,243,228 |
| 16/11/2008 | 6.03 | 5.36 | 5.36 | 18,930,370 | 2,733 | 3,283,411 |
| 09/11/2008 | 6.15 | 5.12 | 6.07 | 20,436,524 | 2,638 | 3,493,372 |
| 02/11/2008 | 5.08 | 4.58 | 5.04 | 34,974,144 | 3,284 | 7,308,910 |
| 26/10/2008 | 5.25 | 4.75 | 4.84 | 8,369,804 | 1,152 | 1,709,540 |
| 19/10/2008 | 6.10 | 5.41 | 5.41 | 11,685,133 | 1,595 | 1,999,130 |
| 12/10/2008 | 6.00 | 5.51 | 5.70 | 4,110,814 | 1,065 | 717,951 |
| 05/10/2008 | 6.30 | 5.50 | 6.00 | 3,491,752 | 731 | 587,143 |
| 28/09/2008 | 6.47 | 6.13 | 6.35 | 3,531,806 | 420 | 560,019 |
| 21/09/2008 | 6.80 | 6.08 | 6.11 | 5,765,149 | 1,034 | 896,904 |