Menu

SPECIALIZED INVESTMENT COMPOUNDS Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketFirst
High Price0.82
Last Closing0.82
No. of Transactions2
SectorReal Estate
Low Price0.82
Opening Price0.82
No. of Shares500
Div0.00
Change0.00
Closing Price0.82
Average Price0.82
P/EN
Value Traded410

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2023 0.83 0.83 0.83 2,073 3 2,497
02/10/2023 0.85 0.83 0.85 5,814 10 6,981
28/09/2023 0.83 0.83 0.83 1,043 4 1,257
26/09/2023 0.84 0.84 0.84 3,255 3 3,875
25/09/2023 0.85 0.84 0.85 1,303 8 1,551
24/09/2023 0.86 0.84 0.85 7,093 13 8,392
21/09/2023 0.87 0.84 0.87 9,334 25 10,874
20/09/2023 0.86 0.85 0.86 57,271 42 67,247
19/09/2023 0.86 0.84 0.84 9,207 24 10,900
18/09/2023 0.85 0.83 0.85 30,645 32 36,450
17/09/2023 0.84 0.83 0.84 3,765 13 4,535
14/09/2023 0.85 0.83 0.83 26,369 39 31,573
13/09/2023 0.85 0.84 0.85 6,472 21 7,700
12/09/2023 0.86 0.82 0.84 53,198 67 63,456
11/09/2023 0.84 0.83 0.83 69,584 65 82,854
10/09/2023 0.87 0.84 0.84 99,445 116 116,589
07/09/2023 0.86 0.82 0.84 122,310 173 144,222
06/09/2023 0.84 0.80 0.83 70,796 99 85,482
05/09/2023 0.81 0.80 0.81 3,589 16 4,472
04/09/2023 0.81 0.80 0.81 6,954 25 8,665
Date High Low Closing Value Traded No. of Trans No. of Shares
28/11/2021 1.16 1.08 1.15 342,292 300 304,467
21/11/2021 1.15 1.10 1.13 190,867 246 170,413
14/11/2021 1.18 1.12 1.15 178,826 259 155,936
07/11/2021 1.20 1.14 1.15 261,859 308 224,921
31/10/2021 1.21 1.10 1.19 409,798 493 351,616
24/10/2021 1.15 1.10 1.13 246,724 314 219,253
17/10/2021 1.19 1.13 1.15 249,506 291 214,868
10/10/2021 1.18 1.06 1.18 1,040,616 995 911,787
03/10/2021 1.10 1.01 1.07 422,589 420 396,052
26/09/2021 1.04 0.98 1.03 173,181 205 170,023
19/09/2021 1.00 0.97 1.00 59,267 113 60,011
12/09/2021 1.03 0.99 1.00 91,721 157 91,922
05/09/2021 1.04 1.00 1.02 169,797 299 165,323
29/08/2021 1.02 0.94 1.02 171,233 335 172,729
22/08/2021 0.95 0.93 0.93 26,757 66 28,585
15/08/2021 0.97 0.92 0.95 94,153 158 99,549
08/08/2021 0.96 0.92 0.93 82,590 124 87,949
01/08/2021 1.03 0.94 0.98 125,683 185 126,379
25/07/2021 1.02 1.00 1.01 96,189 106 95,470
18/07/2021 1.02 1.01 1.02 15,083 29 14,885
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2014 1.11 0.95 1.09 32,002,099 5,767 30,920,271
01/12/2013 0.94 0.80 0.93 18,234,845 3,919 20,998,159
03/11/2013 0.84 0.68 0.80 21,414,963 6,227 28,012,767
01/10/2013 0.71 0.63 0.70 12,877,335 4,416 19,038,723
01/09/2013 0.67 0.45 0.64 8,282,849 3,478 14,054,352
01/08/2013 0.66 0.52 0.62 8,378,505 3,539 14,215,516
01/07/2013 0.75 0.55 0.55 9,936,583 2,669 14,616,897
02/06/2013 0.77 0.65 0.68 14,203,082 4,863 20,185,197
01/05/2013 0.74 0.51 0.74 19,142,389 6,695 30,179,335
01/04/2013 0.94 0.62 0.63 29,211,647 10,052 36,340,079
03/03/2013 0.86 0.54 0.86 23,724,220 7,198 37,645,171
03/02/2013 0.52 0.38 0.51 13,547,577 5,581 29,752,663
02/01/2013 0.40 0.33 0.39 4,116,185 2,413 11,391,857
02/12/2012 0.37 0.32 0.34 2,943,842 1,802 8,499,925
01/11/2012 0.36 0.30 0.35 2,828,679 1,738 8,675,456
01/10/2012 0.34 0.31 0.32 1,155,247 1,136 3,617,100
02/09/2012 0.39 0.32 0.33 2,719,733 2,024 7,713,430
01/08/2012 0.38 0.32 0.33 2,773,176 1,446 7,888,958
01/07/2012 0.42 0.34 0.36 3,281,484 2,678 8,575,208
03/06/2012 0.40 0.27 0.40 3,158,893 2,434 9,093,565