Menu

WINTER VALLEY TOURISM INVESTMENT CO. Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 22/11/2021
MarketSecond
High Price0.78
Last Closing0.76
No. of Transactions5
SectorHotels and Tourism
Low Price0.76
Opening Price0.77
No. of Shares3,090
Div0.00
Change0.02
Closing Price0.78
Average Price0.77
P/EN
Value Traded2,383

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/11/2021 0.78 0.76 0.78 2,383 5 3,090
18/11/2021 0.76 0.75 0.76 1,882 7 2,490
17/11/2021 0.76 0.76 0.76 3,512 2 4,621
16/11/2021 0.76 0.75 0.76 7,157 12 9,490
15/11/2021 0.77 0.77 0.77 8 1 10
09/11/2021 0.79 0.76 0.79 129,941 7 164,576
08/11/2021 0.77 0.75 0.77 114,235 4 150,307
07/11/2021 0.76 0.76 0.76 2,166 5 2,850
04/11/2021 0.79 0.76 0.79 550 3 704
03/11/2021 0.80 0.80 0.80 7,597 2 9,496
28/10/2021 0.81 0.76 0.80 20,545 26 25,806
26/10/2021 0.80 0.80 0.80 400 1 500
25/10/2021 0.82 0.80 0.82 2,431 4 2,969
21/10/2021 0.80 0.79 0.80 13,140 12 16,464
18/10/2021 0.78 0.78 0.78 6,701 4 8,591
17/10/2021 0.79 0.79 0.79 4,182 6 5,294
11/10/2021 0.79 0.79 0.79 2,094 5 2,650
10/10/2021 0.79 0.76 0.79 1,837 4 2,361
07/10/2021 0.79 0.76 0.79 3,660 9 4,689
30/09/2021 0.80 0.79 0.80 6,152 6 7,747
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 0.78 0.76 0.78 2,383 5 3,090
14/11/2021 0.77 0.75 0.76 12,559 22 16,611
07/11/2021 0.79 0.75 0.79 246,342 16 317,733
31/10/2021 0.80 0.76 0.79 8,147 5 10,200
24/10/2021 0.82 0.76 0.80 23,376 31 29,275
17/10/2021 0.80 0.78 0.80 24,024 22 30,349
10/10/2021 0.79 0.76 0.79 3,930 9 5,011
03/10/2021 0.79 0.76 0.79 3,660 9 4,689
26/09/2021 0.80 0.77 0.80 17,542 38 22,279
19/09/2021 0.80 0.77 0.80 23,966 23 30,845
12/09/2021 0.80 0.74 0.80 240,301 104 306,393
05/09/2021 0.80 0.77 0.77 43,513 25 54,856
29/08/2021 0.81 0.77 0.81 104,868 87 132,253
22/08/2021 0.81 0.77 0.80 151,836 73 190,398
15/08/2021 0.82 0.76 0.81 215,135 159 271,472
08/08/2021 0.83 0.79 0.82 98,592 87 121,969
01/08/2021 0.81 0.78 0.81 31,367 60 39,374
26/03/2017 0.17 0.16 0.16 715 7 4,400
12/03/2017 0.17 0.17 0.17 3,094 11 18,200
05/03/2017 0.18 0.17 0.17 700 4 4,000
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2016 0.20 0.19 0.20 110 8 573
02/05/2016 0.21 0.20 0.20 1,878 10 9,343
03/04/2016 0.21 0.20 0.20 1,801 16 8,759
01/03/2016 0.23 0.21 0.21 1,098 12 5,010
03/01/2016 0.25 0.21 0.24 1,425 23 6,214
01/12/2015 0.23 0.22 0.23 3,800 13 17,000
01/11/2015 0.23 0.22 0.22 1,206 14 5,461
01/10/2015 0.26 0.21 0.23 3,876 22 16,600