THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Performance Indicators 09/08/2022
MarketSecond
High Price0.71
Last Closing0.73
No. of Transactions7
SectorReal Estate
Low Price0.70
Opening Price0.70
No. of Shares859
Div0.00
Change-0.02
Closing Price0.71
Average Price0.71
P/E25.78
Value Traded606
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/08/2022 | 0.71 | 0.70 | 0.71 | 606 | 7 | 859 |
08/08/2022 | 0.73 | 0.70 | 0.73 | 1,054 | 9 | 1,506 |
07/08/2022 | 0.73 | 0.71 | 0.73 | 831 | 7 | 1,170 |
03/08/2022 | 0.73 | 0.71 | 0.73 | 8 | 2 | 11 |
02/08/2022 | 0.74 | 0.71 | 0.71 | 815 | 7 | 1,140 |
01/08/2022 | 0.73 | 0.73 | 0.73 | 137 | 2 | 187 |
31/07/2022 | 0.74 | 0.73 | 0.73 | 4,873 | 7 | 6,669 |
28/07/2022 | 0.71 | 0.71 | 0.71 | 2,438 | 14 | 3,434 |
27/07/2022 | 0.73 | 0.71 | 0.73 | 1,359 | 7 | 1,891 |
26/07/2022 | 0.72 | 0.70 | 0.72 | 457 | 3 | 639 |
24/07/2022 | 0.73 | 0.72 | 0.73 | 1,349 | 9 | 1,850 |
20/07/2022 | 0.73 | 0.73 | 0.73 | 22 | 1 | 30 |
19/07/2022 | 0.71 | 0.70 | 0.71 | 3,596 | 4 | 5,115 |
18/07/2022 | 0.70 | 0.70 | 0.70 | 76 | 3 | 108 |
14/07/2022 | 0.73 | 0.73 | 0.73 | 1,095 | 2 | 1,500 |
07/07/2022 | 0.74 | 0.74 | 0.74 | 37 | 1 | 50 |
06/07/2022 | 0.72 | 0.72 | 0.72 | 108 | 1 | 150 |
05/07/2022 | 0.73 | 0.70 | 0.70 | 1,903 | 5 | 2,661 |
04/07/2022 | 0.74 | 0.72 | 0.72 | 17,238 | 27 | 23,514 |
03/07/2022 | 0.71 | 0.70 | 0.71 | 2,777 | 9 | 3,951 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/07/2022 | 0.74 | 0.71 | 0.73 | 5,833 | 18 | 8,007 |
24/07/2022 | 0.73 | 0.70 | 0.71 | 5,603 | 33 | 7,814 |
17/07/2022 | 0.73 | 0.70 | 0.73 | 3,693 | 8 | 5,253 |
13/07/2022 | 0.73 | 0.73 | 0.73 | 1,095 | 2 | 1,500 |
03/07/2022 | 0.74 | 0.70 | 0.74 | 22,063 | 43 | 30,326 |
26/06/2022 | 0.70 | 0.69 | 0.69 | 1,164 | 8 | 1,667 |
19/06/2022 | 0.70 | 0.69 | 0.69 | 697 | 2 | 1,010 |
12/06/2022 | 0.73 | 0.70 | 0.73 | 978 | 6 | 1,395 |
05/06/2022 | 0.73 | 0.70 | 0.73 | 1,407 | 9 | 2,010 |
29/05/2022 | 0.74 | 0.71 | 0.73 | 2,037 | 13 | 2,797 |
22/05/2022 | 0.73 | 0.73 | 0.73 | 730 | 1 | 1,000 |
15/05/2022 | 0.75 | 0.72 | 0.73 | 4,493 | 17 | 6,200 |
08/05/2022 | 0.78 | 0.74 | 0.77 | 17,450 | 29 | 22,764 |
24/04/2022 | 0.73 | 0.71 | 0.73 | 4,400 | 9 | 6,090 |
17/04/2022 | 0.70 | 0.68 | 0.70 | 11,955 | 21 | 17,500 |
10/04/2022 | 0.66 | 0.66 | 0.66 | 660 | 1 | 1,000 |
03/04/2022 | 0.66 | 0.65 | 0.66 | 433 | 2 | 664 |
27/03/2022 | 0.66 | 0.65 | 0.66 | 252 | 2 | 383 |
13/03/2022 | 0.70 | 0.67 | 0.67 | 1,485 | 7 | 2,165 |
06/03/2022 | 0.69 | 0.69 | 0.69 | 876 | 2 | 1,269 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 0.74 | 0.70 | 0.73 | 37,327 | 93 | 51,562 |
01/06/2022 | 0.73 | 0.69 | 0.69 | 5,940 | 36 | 8,409 |
08/05/2022 | 0.78 | 0.72 | 0.73 | 23,016 | 49 | 30,434 |
03/04/2022 | 0.73 | 0.65 | 0.73 | 17,448 | 33 | 25,254 |
01/03/2022 | 0.70 | 0.65 | 0.66 | 5,021 | 21 | 7,372 |
01/02/2022 | 0.70 | 0.67 | 0.67 | 7,513 | 26 | 11,070 |
02/01/2022 | 0.71 | 0.70 | 0.71 | 8,898 | 29 | 12,585 |
01/12/2021 | 0.75 | 0.70 | 0.73 | 8,328 | 30 | 11,544 |
01/11/2021 | 0.78 | 0.72 | 0.72 | 16,463 | 60 | 22,372 |
03/10/2021 | 0.82 | 0.75 | 0.80 | 5,039 | 30 | 6,559 |
01/09/2021 | 0.82 | 0.70 | 0.75 | 21,856 | 55 | 30,358 |
01/08/2021 | 0.88 | 0.70 | 0.70 | 22,418 | 61 | 30,525 |
01/06/2021 | 0.92 | 0.74 | 0.92 | 55,722 | 110 | 65,871 |
02/05/2021 | 0.81 | 0.71 | 0.81 | 42,714 | 56 | 55,891 |
01/04/2021 | 0.74 | 0.66 | 0.74 | 9,748 | 33 | 13,793 |
01/03/2021 | 0.75 | 0.70 | 0.75 | 11,402 | 29 | 15,930 |
01/02/2021 | 0.83 | 0.73 | 0.73 | 26,284 | 41 | 33,691 |
03/01/2021 | 0.79 | 0.71 | 0.79 | 23,038 | 41 | 30,664 |
01/12/2020 | 0.71 | 0.68 | 0.68 | 3,265 | 13 | 4,701 |
01/11/2020 | 0.68 | 0.63 | 0.68 | 6,177 | 15 | 9,422 |