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 |
|---|---|---|---|---|---|---|
| 22/09/2020 | 1.42 | 1.40 | 1.41 | 69,825 | 20 | 49,580 |
| 21/09/2020 | 1.44 | 1.40 | 1.41 | 251,609 | 129 | 177,815 |
| 20/09/2020 | 1.40 | 1.38 | 1.40 | 21,300 | 22 | 15,300 |
| 17/09/2020 | 1.42 | 1.38 | 1.39 | 92,421 | 53 | 66,086 |
| 16/09/2020 | 1.41 | 1.38 | 1.39 | 11,999 | 17 | 8,624 |
| 15/09/2020 | 1.41 | 1.39 | 1.39 | 35,341 | 39 | 25,225 |
| 14/09/2020 | 1.42 | 1.40 | 1.42 | 50,864 | 38 | 36,100 |
| 13/09/2020 | 1.44 | 1.41 | 1.42 | 279,779 | 96 | 194,771 |
| 10/09/2020 | 1.42 | 1.41 | 1.42 | 46,106 | 39 | 32,566 |
| 09/09/2020 | 1.42 | 1.40 | 1.42 | 36,907 | 38 | 26,181 |
| 08/09/2020 | 1.43 | 1.39 | 1.41 | 62,010 | 31 | 43,946 |
| 07/09/2020 | 1.40 | 1.38 | 1.39 | 35,599 | 34 | 25,717 |
| 06/09/2020 | 1.40 | 1.37 | 1.40 | 30,799 | 41 | 22,372 |
| 03/09/2020 | 1.40 | 1.37 | 1.40 | 65,730 | 37 | 47,250 |
| 02/09/2020 | 1.45 | 1.37 | 1.40 | 288,746 | 97 | 202,839 |
| 01/09/2020 | 1.43 | 1.38 | 1.40 | 26,282 | 16 | 18,850 |
| 31/08/2020 | 1.45 | 1.42 | 1.44 | 183,781 | 97 | 128,052 |
| 30/08/2020 | 1.44 | 1.40 | 1.42 | 160,963 | 94 | 113,579 |
| 27/08/2020 | 1.39 | 1.35 | 1.39 | 98,283 | 74 | 71,391 |
| 26/08/2020 | 1.36 | 1.33 | 1.33 | 76,532 | 77 | 57,202 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2007 | 5.91 | 5.34 | 5.91 | 4,262,294 | 1,124 | 748,995 |
| 04/03/2007 | 6.20 | 5.53 | 5.53 | 6,228,983 | 1,277 | 1,066,260 |
| 25/02/2007 | 6.08 | 5.19 | 6.00 | 21,378,233 | 2,024 | 3,850,535 |
| 18/02/2007 | 6.15 | 5.42 | 5.70 | 8,072,004 | 1,558 | 1,399,195 |
| 11/02/2007 | 6.58 | 5.11 | 6.12 | 13,781,878 | 1,199 | 2,319,105 |
| 04/02/2007 | 5.60 | 5.05 | 5.19 | 7,045,753 | 1,542 | 1,353,808 |
| 28/01/2007 | 5.63 | 5.15 | 5.59 | 9,185,346 | 1,804 | 1,694,491 |
| 21/01/2007 | 6.13 | 5.10 | 5.25 | 11,317,650 | 2,499 | 2,094,089 |
| 14/01/2007 | 6.18 | 5.64 | 6.10 | 8,527,397 | 1,570 | 1,431,713 |
| 07/01/2007 | 5.83 | 5.01 | 5.60 | 12,424,116 | 1,371 | 2,227,471 |
| 24/12/2006 | 5.90 | 5.11 | 5.11 | 2,076,517 | 389 | 387,403 |
| 17/12/2006 | 6.20 | 5.70 | 5.94 | 8,711,744 | 1,156 | 1,443,614 |
| 10/12/2006 | 6.56 | 5.65 | 5.75 | 7,796,779 | 1,605 | 1,248,581 |
| 03/12/2006 | 6.65 | 6.15 | 6.55 | 15,904,077 | 1,952 | 2,467,935 |
| 26/11/2006 | 6.67 | 6.19 | 6.35 | 8,955,859 | 1,068 | 1,386,809 |
| 19/11/2006 | 6.73 | 6.43 | 6.60 | 9,825,136 | 2,119 | 1,482,541 |
| 13/11/2006 | 6.57 | 6.26 | 6.54 | 5,310,694 | 1,360 | 829,864 |
| 05/11/2006 | 6.49 | 5.99 | 6.47 | 10,560,032 | 2,152 | 1,672,536 |
| 29/10/2006 | 6.45 | 5.93 | 6.19 | 13,062,536 | 1,738 | 2,083,641 |
| 22/10/2006 | 5.91 | 5.63 | 5.91 | 2,589,539 | 423 | 450,550 |