WINTER VALLEY TOURISM INVESTMENT CO. Historical
Performance Indicators 30/03/2023
MarketSecond
High Price0.23
Last Closing0.22
No. of Transactions40
SectorHotels and Tourism
Low Price0.22
Opening Price0.22
No. of Shares31,992
Div0.00
Change0.01
Closing Price0.23
Average Price0.22
P/EN
Value Traded7,164
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/10/2022 | 0.29 | 0.28 | 0.28 | 16,532 | 26 | 58,936 |
17/10/2022 | 0.30 | 0.29 | 0.29 | 84,186 | 127 | 290,295 |
16/10/2022 | 0.30 | 0.30 | 0.30 | 120 | 2 | 400 |
13/10/2022 | 0.31 | 0.31 | 0.31 | 1,612 | 2 | 5,200 |
12/10/2022 | 0.32 | 0.32 | 0.32 | 160 | 2 | 500 |
11/10/2022 | 0.33 | 0.33 | 0.33 | 2,360 | 4 | 7,150 |
10/10/2022 | 0.34 | 0.34 | 0.34 | 1,955 | 5 | 5,750 |
09/10/2022 | 0.35 | 0.35 | 0.35 | 910 | 2 | 2,600 |
02/10/2022 | 0.36 | 0.36 | 0.36 | 1,652 | 4 | 4,590 |
29/09/2022 | 0.37 | 0.37 | 0.37 | 409 | 2 | 1,106 |
27/09/2022 | 0.38 | 0.38 | 0.38 | 190 | 1 | 500 |
26/09/2022 | 0.39 | 0.37 | 0.39 | 632 | 6 | 1,700 |
25/09/2022 | 0.38 | 0.38 | 0.38 | 7,980 | 17 | 21,000 |
22/09/2022 | 0.39 | 0.38 | 0.39 | 27,001 | 37 | 71,000 |
20/09/2022 | 0.39 | 0.39 | 0.39 | 275 | 2 | 705 |
19/09/2022 | 0.39 | 0.39 | 0.39 | 2,512 | 15 | 6,440 |
18/09/2022 | 0.39 | 0.38 | 0.39 | 778 | 5 | 2,046 |
15/09/2022 | 0.39 | 0.39 | 0.39 | 4 | 1 | 10 |
14/09/2022 | 0.39 | 0.37 | 0.38 | 737 | 11 | 1,990 |
13/09/2022 | 0.38 | 0.38 | 0.38 | 6,147 | 2 | 16,175 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
09/01/2022 | 0.64 | 0.59 | 0.59 | 176,962 | 92 | 292,531 |
02/01/2022 | 0.69 | 0.59 | 0.64 | 607,542 | 40 | 979,034 |
26/12/2021 | 0.70 | 0.64 | 0.67 | 81,560 | 90 | 120,098 |
19/12/2021 | 0.73 | 0.70 | 0.71 | 20,687 | 25 | 29,131 |
12/12/2021 | 0.76 | 0.70 | 0.73 | 37,566 | 21 | 51,580 |
05/12/2021 | 0.75 | 0.72 | 0.75 | 33,002 | 30 | 45,017 |
28/11/2021 | 0.78 | 0.74 | 0.75 | 176,885 | 12 | 235,776 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/03/2015 | 0.26 | 0.25 | 0.26 | 1,871 | 20 | 7,225 |
01/02/2015 | 0.29 | 0.25 | 0.26 | 25,183 | 120 | 95,635 |
04/01/2015 | 0.29 | 0.27 | 0.29 | 2,236 | 31 | 7,850 |
01/12/2014 | 0.29 | 0.28 | 0.28 | 12,678 | 106 | 44,970 |
02/11/2014 | 0.29 | 0.28 | 0.28 | 2,787 | 27 | 9,750 |
01/10/2014 | 0.33 | 0.29 | 0.29 | 48,614 | 225 | 159,684 |
01/09/2014 | 0.30 | 0.27 | 0.28 | 47,883 | 312 | 170,055 |
03/08/2014 | 0.29 | 0.27 | 0.29 | 2,128 | 38 | 7,541 |
01/07/2014 | 0.28 | 0.26 | 0.27 | 6,607 | 10 | 24,356 |
01/06/2014 | 0.31 | 0.29 | 0.29 | 6,113 | 31 | 20,785 |
04/05/2014 | 0.33 | 0.29 | 0.30 | 12,357 | 56 | 40,126 |
01/04/2014 | 0.36 | 0.33 | 0.33 | 9,357 | 40 | 27,188 |
02/03/2014 | 0.41 | 0.35 | 0.36 | 56,676 | 205 | 152,086 |
02/02/2014 | 0.41 | 0.36 | 0.37 | 36,111 | 181 | 94,030 |
02/01/2014 | 0.46 | 0.39 | 0.40 | 136,200 | 327 | 324,683 |
03/11/2013 | 0.43 | 0.40 | 0.43 | 2,820 | 27 | 6,854 |
01/10/2013 | 0.44 | 0.42 | 0.42 | 2,208 | 34 | 5,130 |
01/09/2013 | 0.44 | 0.39 | 0.43 | 8,165 | 46 | 19,615 |
01/08/2013 | 0.44 | 0.41 | 0.41 | 3,689 | 42 | 8,815 |
01/07/2013 | 0.46 | 0.42 | 0.44 | 10,375 | 45 | 23,834 |