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 |
|---|---|---|---|---|---|---|
| 20/10/2020 | 1.26 | 1.24 | 1.26 | 14,665 | 22 | 11,800 |
| 19/10/2020 | 1.27 | 1.25 | 1.27 | 8,965 | 23 | 7,162 |
| 18/10/2020 | 1.29 | 1.25 | 1.25 | 44,967 | 65 | 35,405 |
| 15/10/2020 | 1.34 | 1.29 | 1.29 | 125,599 | 116 | 96,085 |
| 14/10/2020 | 1.35 | 1.29 | 1.35 | 215,422 | 78 | 165,010 |
| 13/10/2020 | 1.33 | 1.29 | 1.32 | 60,131 | 32 | 45,650 |
| 12/10/2020 | 1.30 | 1.28 | 1.30 | 1,598 | 9 | 1,245 |
| 11/10/2020 | 1.32 | 1.28 | 1.30 | 11,343 | 15 | 8,750 |
| 08/10/2020 | 1.33 | 1.30 | 1.33 | 192,152 | 60 | 146,770 |
| 07/10/2020 | 1.33 | 1.30 | 1.30 | 46,927 | 22 | 35,585 |
| 06/10/2020 | 1.35 | 1.31 | 1.35 | 142,028 | 98 | 107,115 |
| 05/10/2020 | 1.37 | 1.36 | 1.36 | 16,171 | 15 | 11,890 |
| 04/10/2020 | 1.38 | 1.36 | 1.38 | 30,816 | 23 | 22,500 |
| 01/10/2020 | 1.39 | 1.38 | 1.39 | 16,621 | 16 | 11,990 |
| 30/09/2020 | 1.40 | 1.38 | 1.39 | 107,676 | 57 | 77,530 |
| 29/09/2020 | 1.41 | 1.38 | 1.38 | 100,161 | 49 | 72,072 |
| 28/09/2020 | 1.43 | 1.38 | 1.43 | 176,559 | 103 | 125,884 |
| 27/09/2020 | 1.39 | 1.38 | 1.39 | 27,141 | 24 | 19,650 |
| 24/09/2020 | 1.39 | 1.37 | 1.39 | 24,151 | 24 | 17,500 |
| 23/09/2020 | 1.40 | 1.37 | 1.39 | 86,843 | 53 | 62,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/07/2007 | 5.66 | 5.36 | 5.50 | 1,928,874 | 143 | 349,569 |
| 22/07/2007 | 5.65 | 5.40 | 5.60 | 1,683,093 | 215 | 301,649 |
| 15/07/2007 | 5.75 | 5.40 | 5.55 | 2,083,540 | 454 | 375,289 |
| 08/07/2007 | 5.68 | 5.46 | 5.63 | 2,015,845 | 756 | 362,426 |
| 01/07/2007 | 5.58 | 5.15 | 5.54 | 3,822,442 | 764 | 708,031 |
| 24/06/2007 | 5.47 | 5.11 | 5.30 | 2,583,642 | 475 | 484,406 |
| 17/06/2007 | 5.59 | 5.21 | 5.48 | 5,552,712 | 1,244 | 1,035,841 |
| 10/06/2007 | 5.48 | 4.80 | 5.48 | 2,060,318 | 481 | 398,185 |
| 03/06/2007 | 5.23 | 4.73 | 4.94 | 1,545,021 | 644 | 307,346 |
| 27/05/2007 | 5.49 | 5.05 | 5.21 | 1,760,817 | 740 | 331,528 |
| 20/05/2007 | 5.23 | 4.84 | 5.22 | 5,886,622 | 1,014 | 1,153,251 |
| 13/05/2007 | 4.95 | 4.63 | 4.92 | 5,718,129 | 1,762 | 1,183,305 |
| 06/05/2007 | 5.29 | 4.71 | 4.93 | 8,058,320 | 1,823 | 1,635,940 |
| 30/04/2007 | 5.23 | 4.54 | 5.17 | 4,715,357 | 770 | 930,911 |
| 22/04/2007 | 4.33 | 3.41 | 4.33 | 4,327,706 | 1,082 | 1,153,124 |
| 15/04/2007 | 4.42 | 3.77 | 3.77 | 4,047,160 | 1,339 | 1,016,456 |
| 08/04/2007 | 4.72 | 4.39 | 4.50 | 7,428,434 | 1,312 | 1,640,721 |
| 01/04/2007 | 4.79 | 4.16 | 4.36 | 4,474,783 | 1,267 | 1,011,036 |
| 25/03/2007 | 5.59 | 4.66 | 4.66 | 5,889,828 | 1,699 | 1,181,073 |
| 18/03/2007 | 5.96 | 5.53 | 5.53 | 3,689,056 | 741 | 640,100 |