WINTER VALLEY TOURISM INVESTMENT CO. Historical

Performance Indicators 30/06/2022
MarketSecond
High Price0.39
Last Closing0.40
No. of Transactions15
SectorHotels and Tourism
Low Price0.38
Opening Price0.38
No. of Shares2,900
Div0.00
Change-0.02
Closing Price0.38
Average Price0.38
P/EN
Value Traded1,111
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/06/2022 | 0.39 | 0.38 | 0.38 | 1,111 | 15 | 2,900 |
29/06/2022 | 0.40 | 0.39 | 0.40 | 555 | 6 | 1,400 |
28/06/2022 | 0.39 | 0.39 | 0.39 | 195 | 1 | 500 |
27/06/2022 | 0.38 | 0.37 | 0.38 | 1,578 | 12 | 4,207 |
26/06/2022 | 0.37 | 0.36 | 0.37 | 443 | 6 | 1,219 |
23/06/2022 | 0.36 | 0.35 | 0.36 | 9,837 | 16 | 27,362 |
22/06/2022 | 0.37 | 0.35 | 0.35 | 1,315 | 14 | 3,723 |
21/06/2022 | 0.36 | 0.36 | 0.36 | 25,833 | 26 | 71,758 |
20/06/2022 | 0.37 | 0.37 | 0.37 | 240 | 3 | 648 |
19/06/2022 | 0.37 | 0.35 | 0.36 | 195 | 4 | 538 |
16/06/2022 | 0.36 | 0.35 | 0.36 | 38,386 | 14 | 106,710 |
15/06/2022 | 0.36 | 0.35 | 0.36 | 1,940 | 6 | 5,418 |
14/06/2022 | 0.35 | 0.35 | 0.35 | 629 | 4 | 1,798 |
13/06/2022 | 0.35 | 0.33 | 0.34 | 1,253 | 10 | 3,775 |
12/06/2022 | 0.34 | 0.34 | 0.34 | 1,023 | 5 | 3,010 |
09/06/2022 | 0.35 | 0.34 | 0.34 | 1,689 | 9 | 4,966 |
08/06/2022 | 0.36 | 0.35 | 0.35 | 3,908 | 10 | 11,150 |
07/06/2022 | 0.36 | 0.36 | 0.36 | 396 | 2 | 1,100 |
01/06/2022 | 0.37 | 0.37 | 0.37 | 925 | 4 | 2,500 |
31/05/2022 | 0.38 | 0.38 | 0.38 | 38 | 1 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 0.40 | 0.36 | 0.38 | 3,882 | 40 | 10,226 |
19/06/2022 | 0.37 | 0.35 | 0.36 | 37,420 | 63 | 104,029 |
12/06/2022 | 0.36 | 0.33 | 0.36 | 43,232 | 39 | 120,711 |
05/06/2022 | 0.36 | 0.34 | 0.34 | 5,993 | 21 | 17,216 |
29/05/2022 | 0.42 | 0.37 | 0.37 | 2,478 | 12 | 6,385 |
24/04/2022 | 0.40 | 0.38 | 0.40 | 4,244 | 28 | 10,885 |
17/04/2022 | 0.39 | 0.34 | 0.39 | 113,491 | 35 | 306,806 |
10/04/2022 | 0.38 | 0.36 | 0.36 | 32,511 | 34 | 87,548 |
03/04/2022 | 0.40 | 0.38 | 0.39 | 4,014 | 7 | 10,035 |
27/03/2022 | 0.41 | 0.39 | 0.39 | 36,785 | 43 | 92,369 |
20/03/2022 | 0.42 | 0.38 | 0.42 | 7,388 | 26 | 18,583 |
13/03/2022 | 0.44 | 0.38 | 0.42 | 54,545 | 80 | 136,418 |
06/03/2022 | 0.47 | 0.41 | 0.41 | 74,100 | 117 | 172,337 |
27/02/2022 | 0.50 | 0.45 | 0.47 | 13,336 | 30 | 28,520 |
20/02/2022 | 0.50 | 0.48 | 0.48 | 71,702 | 17 | 146,196 |
13/02/2022 | 0.56 | 0.48 | 0.48 | 104,145 | 39 | 196,630 |
06/02/2022 | 0.58 | 0.55 | 0.56 | 45,256 | 29 | 79,525 |
30/01/2022 | 0.60 | 0.57 | 0.58 | 248,578 | 63 | 425,833 |
23/01/2022 | 0.63 | 0.60 | 0.61 | 12,534 | 8 | 20,635 |
16/01/2022 | 0.63 | 0.57 | 0.63 | 124,077 | 120 | 212,518 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 0.40 | 0.33 | 0.38 | 91,451 | 167 | 254,682 |
08/05/2022 | 0.42 | 0.38 | 0.38 | 1,553 | 8 | 3,885 |
03/04/2022 | 0.40 | 0.34 | 0.40 | 154,260 | 104 | 415,274 |
01/03/2022 | 0.48 | 0.38 | 0.39 | 186,068 | 294 | 448,057 |
01/02/2022 | 0.60 | 0.48 | 0.50 | 333,529 | 121 | 613,494 |
02/01/2022 | 0.69 | 0.57 | 0.60 | 1,057,351 | 289 | 1,739,578 |
01/12/2021 | 0.77 | 0.64 | 0.67 | 197,001 | 172 | 278,077 |
01/11/2021 | 0.80 | 0.75 | 0.77 | 422,131 | 54 | 551,159 |
03/10/2021 | 0.82 | 0.76 | 0.80 | 54,990 | 71 | 69,324 |
01/09/2021 | 0.81 | 0.74 | 0.80 | 384,310 | 228 | 488,106 |
01/08/2021 | 0.83 | 0.76 | 0.80 | 542,810 | 428 | 681,733 |
01/03/2017 | 0.18 | 0.16 | 0.16 | 4,509 | 22 | 26,600 |
01/02/2017 | 0.19 | 0.18 | 0.18 | 2,170 | 11 | 12,000 |
02/01/2017 | 0.19 | 0.19 | 0.19 | 38 | 1 | 200 |
01/12/2016 | 0.19 | 0.18 | 0.19 | 1,572 | 12 | 8,274 |
01/11/2016 | 0.20 | 0.20 | 0.20 | 1,132 | 15 | 5,662 |
03/10/2016 | 0.22 | 0.20 | 0.20 | 4,512 | 38 | 21,487 |
01/09/2016 | 0.20 | 0.20 | 0.20 | 508 | 6 | 2,540 |
01/08/2016 | 0.20 | 0.18 | 0.19 | 1,320 | 19 | 6,788 |
03/07/2016 | 0.20 | 0.19 | 0.20 | 191 | 6 | 992 |