SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 20/05/2026
MarketSecond
High Price1.66
Last Closing1.64
No. of Transactions11
SectorReal Estate
Low Price1.63
Opening Price1.64
No. of Shares4,950
Div4.29
Change-0.01
Closing Price1.63
Average Price1.64
P/E10.83
Value Traded8,128
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/07/2025 | 1.06 | 1.02 | 1.04 | 84,735 | 73 | 81,466 |
| 29/07/2025 | 1.05 | 0.99 | 1.05 | 177,559 | 129 | 173,960 |
| 28/07/2025 | 1.03 | 1.01 | 1.01 | 72,485 | 47 | 71,581 |
| 27/07/2025 | 1.01 | 0.98 | 1.01 | 261,535 | 188 | 261,212 |
| 24/07/2025 | 0.99 | 0.96 | 0.98 | 127,980 | 71 | 130,561 |
| 23/07/2025 | 0.98 | 0.97 | 0.97 | 5,366 | 13 | 5,532 |
| 22/07/2025 | 0.98 | 0.96 | 0.97 | 28,033 | 61 | 28,938 |
| 21/07/2025 | 1.00 | 0.97 | 0.98 | 46,719 | 59 | 47,204 |
| 20/07/2025 | 0.98 | 0.96 | 0.98 | 15,588 | 17 | 16,120 |
| 17/07/2025 | 0.98 | 0.96 | 0.98 | 1,116 | 6 | 1,155 |
| 16/07/2025 | 0.99 | 0.96 | 0.98 | 20,192 | 19 | 20,756 |
| 15/07/2025 | 1.00 | 0.98 | 0.98 | 10,662 | 9 | 10,828 |
| 14/07/2025 | 0.99 | 0.97 | 0.99 | 57,361 | 71 | 58,137 |
| 13/07/2025 | 0.98 | 0.97 | 0.97 | 2,256 | 12 | 2,325 |
| 10/07/2025 | 0.99 | 0.99 | 0.99 | 5 | 1 | 5 |
| 09/07/2025 | 0.99 | 0.97 | 0.99 | 53,761 | 54 | 54,911 |
| 08/07/2025 | 1.00 | 0.98 | 0.98 | 18,145 | 30 | 18,415 |
| 07/07/2025 | 0.99 | 0.98 | 0.99 | 4,807 | 9 | 4,905 |
| 06/07/2025 | 0.99 | 0.95 | 0.98 | 104,244 | 62 | 106,405 |
| 03/07/2025 | 0.96 | 0.94 | 0.95 | 9,178 | 31 | 9,635 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 0.87 | 0.83 | 0.83 | 157,040 | 291 | 186,548 |
| 26/06/2022 | 0.90 | 0.85 | 0.85 | 227,268 | 408 | 260,162 |
| 19/06/2022 | 0.93 | 0.86 | 0.90 | 570,252 | 823 | 636,322 |
| 12/06/2022 | 0.84 | 0.75 | 0.84 | 301,795 | 348 | 377,407 |
| 05/06/2022 | 0.80 | 0.77 | 0.79 | 66,571 | 143 | 84,537 |
| 29/05/2022 | 0.82 | 0.80 | 0.80 | 192,951 | 242 | 239,958 |
| 22/05/2022 | 0.84 | 0.80 | 0.83 | 193,916 | 313 | 237,848 |
| 15/05/2022 | 0.88 | 0.82 | 0.83 | 300,895 | 459 | 357,036 |
| 08/05/2022 | 0.87 | 0.82 | 0.83 | 209,137 | 330 | 249,286 |
| 24/04/2022 | 0.89 | 0.86 | 0.88 | 31,017 | 78 | 35,586 |
| 17/04/2022 | 0.93 | 0.84 | 0.89 | 367,885 | 417 | 415,682 |
| 10/04/2022 | 0.92 | 0.82 | 0.88 | 441,153 | 599 | 512,876 |
| 03/04/2022 | 0.93 | 0.78 | 0.90 | 957,651 | 963 | 1,132,326 |
| 27/03/2022 | 1.09 | 0.88 | 0.90 | 612,037 | 614 | 636,625 |
| 20/03/2022 | 1.11 | 1.06 | 1.09 | 82,821 | 158 | 76,726 |
| 13/03/2022 | 1.13 | 1.08 | 1.11 | 56,035 | 142 | 51,017 |
| 06/03/2022 | 1.16 | 1.10 | 1.13 | 104,361 | 107 | 92,330 |
| 27/02/2022 | 1.15 | 1.09 | 1.15 | 129,900 | 178 | 116,154 |
| 20/02/2022 | 1.17 | 1.13 | 1.15 | 189,506 | 290 | 164,007 |
| 13/02/2022 | 1.22 | 1.17 | 1.18 | 311,821 | 317 | 262,227 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2009 | 6.00 | 3.63 | 4.20 | 17,353,159 | 3,089 | 3,738,022 |
| 01/06/2009 | 6.39 | 5.22 | 5.74 | 50,154,987 | 5,936 | 8,230,789 |
| 03/05/2009 | 6.42 | 5.68 | 6.27 | 111,703,735 | 9,485 | 17,969,802 |
| 01/04/2009 | 6.43 | 5.56 | 5.70 | 53,699,730 | 6,885 | 8,967,068 |
| 01/03/2009 | 6.52 | 5.57 | 6.00 | 129,043,579 | 13,295 | 21,164,607 |
| 01/02/2009 | 5.94 | 4.85 | 5.84 | 128,206,605 | 14,341 | 23,515,040 |
| 04/01/2009 | 4.93 | 4.02 | 4.91 | 101,048,858 | 15,300 | 22,004,433 |
| 01/12/2008 | 4.90 | 3.81 | 4.00 | 32,069,145 | 5,700 | 7,440,124 |
| 02/11/2008 | 6.15 | 4.36 | 4.94 | 91,014,575 | 11,164 | 17,662,256 |
| 05/10/2008 | 6.30 | 4.75 | 4.84 | 27,657,503 | 4,543 | 5,013,764 |
| 01/09/2008 | 9.64 | 6.08 | 6.35 | 18,687,092 | 3,248 | 2,617,534 |
| 03/08/2008 | 10.03 | 9.12 | 9.65 | 53,809,892 | 5,492 | 5,577,605 |
| 01/07/2008 | 11.07 | 9.45 | 9.80 | 49,558,301 | 5,118 | 4,842,232 |
| 01/06/2008 | 11.78 | 9.61 | 10.29 | 90,631,526 | 7,129 | 8,313,017 |
| 04/05/2008 | 11.12 | 9.87 | 10.55 | 45,692,534 | 4,152 | 4,400,695 |
| 01/04/2008 | 10.20 | 7.06 | 9.92 | 97,960,263 | 6,629 | 11,135,510 |
| 02/03/2008 | 7.42 | 5.14 | 6.91 | 60,032,793 | 4,532 | 9,600,171 |
| 02/02/2008 | 5.33 | 4.91 | 5.24 | 13,096,805 | 2,573 | 2,529,073 |
| 02/01/2008 | 5.22 | 4.61 | 5.22 | 10,628,540 | 2,646 | 2,184,956 |
| 02/12/2007 | 5.05 | 4.51 | 4.85 | 11,719,091 | 2,756 | 2,437,113 |