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 |
|---|---|---|---|---|---|---|
| 25/08/2020 | 1.38 | 1.35 | 1.37 | 217,574 | 71 | 159,160 |
| 24/08/2020 | 1.39 | 1.37 | 1.39 | 442,841 | 51 | 318,850 |
| 23/08/2020 | 1.44 | 1.37 | 1.40 | 523,360 | 84 | 380,288 |
| 19/08/2020 | 1.44 | 1.40 | 1.44 | 104,701 | 100 | 73,972 |
| 18/08/2020 | 1.47 | 1.42 | 1.45 | 207,557 | 106 | 144,292 |
| 17/08/2020 | 1.53 | 1.48 | 1.49 | 403,686 | 125 | 268,117 |
| 16/08/2020 | 1.51 | 1.48 | 1.51 | 486,726 | 142 | 324,901 |
| 13/08/2020 | 1.44 | 1.34 | 1.44 | 1,302,409 | 160 | 947,769 |
| 12/08/2020 | 1.40 | 1.36 | 1.38 | 67,897 | 69 | 49,251 |
| 11/08/2020 | 1.45 | 1.41 | 1.43 | 225,596 | 155 | 158,980 |
| 10/08/2020 | 1.52 | 1.45 | 1.48 | 185,756 | 75 | 125,085 |
| 09/08/2020 | 1.59 | 1.48 | 1.48 | 769,712 | 217 | 498,033 |
| 06/08/2020 | 1.61 | 1.52 | 1.55 | 600,506 | 231 | 388,629 |
| 05/08/2020 | 1.60 | 1.58 | 1.60 | 314,372 | 150 | 197,983 |
| 04/08/2020 | 1.58 | 1.54 | 1.58 | 370,614 | 195 | 236,837 |
| 29/07/2020 | 1.53 | 1.49 | 1.52 | 801,399 | 186 | 530,270 |
| 28/07/2020 | 1.47 | 1.40 | 1.47 | 548,843 | 163 | 383,214 |
| 27/07/2020 | 1.40 | 1.36 | 1.40 | 148,542 | 89 | 108,021 |
| 26/07/2020 | 1.38 | 1.33 | 1.38 | 264,209 | 145 | 194,618 |
| 23/07/2020 | 1.36 | 1.30 | 1.32 | 255,384 | 134 | 191,404 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2006 | 6.00 | 5.50 | 5.63 | 7,753,307 | 1,359 | 1,346,185 |
| 08/10/2006 | 6.08 | 5.53 | 5.90 | 8,846,883 | 1,690 | 1,522,765 |
| 01/10/2006 | 6.54 | 5.99 | 5.99 | 17,823,582 | 1,540 | 2,824,843 |
| 24/09/2006 | 6.43 | 5.58 | 5.93 | 9,872,807 | 1,739 | 1,663,112 |
| 17/09/2006 | 6.66 | 6.01 | 6.20 | 15,678,102 | 2,248 | 2,456,907 |
| 10/09/2006 | 6.90 | 6.22 | 6.37 | 20,770,077 | 3,289 | 3,144,161 |
| 03/09/2006 | 6.59 | 5.84 | 6.59 | 16,970,330 | 2,962 | 2,736,285 |
| 27/08/2006 | 6.55 | 5.55 | 5.70 | 25,883,717 | 3,902 | 4,252,979 |
| 21/08/2006 | 5.99 | 5.10 | 5.99 | 12,084,402 | 1,797 | 2,162,552 |
| 13/08/2006 | 4.95 | 3.97 | 4.95 | 8,848,029 | 1,647 | 1,990,792 |
| 06/08/2006 | 4.27 | 3.91 | 3.93 | 12,455,790 | 2,172 | 3,052,043 |
| 30/07/2006 | 3.89 | 3.15 | 3.89 | 9,948,571 | 2,133 | 2,793,769 |
| 23/07/2006 | 3.20 | 2.98 | 3.11 | 7,077,048 | 2,250 | 2,297,998 |
| 16/07/2006 | 3.10 | 2.61 | 3.07 | 5,612,980 | 1,517 | 1,884,455 |
| 09/07/2006 | 3.15 | 2.83 | 2.87 | 3,458,096 | 1,481 | 1,158,638 |
| 02/07/2006 | 2.98 | 2.43 | 2.95 | 4,340,370 | 1,785 | 1,622,551 |
| 25/06/2006 | 2.90 | 2.27 | 2.47 | 1,645,240 | 876 | 680,075 |
| 18/06/2006 | 3.16 | 2.83 | 2.87 | 6,287,337 | 2,589 | 2,099,834 |
| 11/06/2006 | 3.33 | 2.92 | 3.04 | 7,826,254 | 2,212 | 2,519,178 |
| 04/06/2006 | 2.97 | 2.36 | 2.97 | 6,867,806 | 2,490 | 2,556,071 |