SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 15/05/2024
MarketSecond
High Price0.89
Last Closing0.88
No. of Transactions14
SectorReal Estate
Low Price0.87
Opening Price0.87
No. of Shares6,730
Div0.00
Change0.01
Closing Price0.89
Average Price0.88
P/EN
Value Traded5,926
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/03/2023 | 0.99 | 0.95 | 0.96 | 35,865 | 52 | 37,320 |
| 12/03/2023 | 1.00 | 0.96 | 0.98 | 31,021 | 57 | 31,647 |
| 09/03/2023 | 1.00 | 0.98 | 1.00 | 13,705 | 28 | 13,820 |
| 08/03/2023 | 1.02 | 0.99 | 0.99 | 9,429 | 31 | 9,499 |
| 07/03/2023 | 1.02 | 1.00 | 1.02 | 91,883 | 138 | 91,811 |
| 06/03/2023 | 1.04 | 1.02 | 1.02 | 16,523 | 45 | 16,070 |
| 05/03/2023 | 1.06 | 1.00 | 1.05 | 287,527 | 189 | 280,271 |
| 02/03/2023 | 1.05 | 0.99 | 1.03 | 182,630 | 142 | 178,353 |
| 01/03/2023 | 1.00 | 0.98 | 1.00 | 4,898 | 21 | 4,980 |
| 28/02/2023 | 1.01 | 0.96 | 0.99 | 33,742 | 46 | 34,310 |
| 27/02/2023 | 1.02 | 0.97 | 1.02 | 77,633 | 64 | 78,177 |
| 26/02/2023 | 1.00 | 0.97 | 1.00 | 27,597 | 25 | 28,180 |
| 23/02/2023 | 1.02 | 0.98 | 0.98 | 14,962 | 41 | 15,002 |
| 22/02/2023 | 1.02 | 0.95 | 1.02 | 194,056 | 177 | 197,160 |
| 21/02/2023 | 0.96 | 0.95 | 0.96 | 14,677 | 36 | 15,413 |
| 20/02/2023 | 0.96 | 0.94 | 0.95 | 9,753 | 34 | 10,361 |
| 19/02/2023 | 0.99 | 0.94 | 0.95 | 29,582 | 55 | 30,690 |
| 16/02/2023 | 0.98 | 0.95 | 0.98 | 30,854 | 54 | 32,045 |
| 15/02/2023 | 1.04 | 0.98 | 0.98 | 113,789 | 110 | 114,626 |
| 14/02/2023 | 1.05 | 1.02 | 1.05 | 26,281 | 43 | 25,395 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/10/2018 | 1.29 | 1.22 | 1.27 | 4,661,680 | 1,048 | 3,698,953 |
| 14/10/2018 | 1.25 | 1.14 | 1.21 | 4,197,206 | 1,320 | 3,511,301 |
| 07/10/2018 | 1.13 | 1.00 | 1.13 | 3,491,645 | 661 | 3,333,439 |
| 30/09/2018 | 1.03 | 1.00 | 1.03 | 2,417,307 | 177 | 2,380,398 |
| 23/09/2018 | 1.04 | 1.01 | 1.04 | 1,510,764 | 125 | 1,479,468 |
| 16/09/2018 | 1.03 | 0.98 | 1.03 | 890,134 | 231 | 883,938 |
| 09/09/2018 | 1.02 | 0.98 | 1.00 | 2,489,754 | 158 | 2,468,732 |
| 02/09/2018 | 1.07 | 0.97 | 1.01 | 2,722,556 | 566 | 2,655,027 |
| 26/08/2018 | 1.03 | 0.97 | 1.02 | 1,787,039 | 305 | 1,778,971 |
| 19/08/2018 | 1.06 | 1.02 | 1.02 | 400,056 | 77 | 389,800 |
| 12/08/2018 | 1.08 | 0.96 | 1.07 | 2,492,219 | 594 | 2,454,972 |
| 05/08/2018 | 0.99 | 0.82 | 0.99 | 2,053,096 | 473 | 2,368,995 |
| 29/07/2018 | 0.89 | 0.85 | 0.86 | 861,774 | 106 | 993,242 |
| 22/07/2018 | 0.88 | 0.85 | 0.88 | 997,552 | 125 | 1,150,666 |
| 15/07/2018 | 0.93 | 0.86 | 0.89 | 1,845,745 | 167 | 2,047,004 |
| 08/07/2018 | 0.95 | 0.89 | 0.94 | 2,043,747 | 211 | 2,186,541 |
| 01/07/2018 | 0.99 | 0.94 | 0.96 | 3,346,192 | 284 | 3,450,976 |
| 24/06/2018 | 1.02 | 0.94 | 0.96 | 3,465,017 | 521 | 3,573,811 |
| 17/06/2018 | 0.96 | 0.91 | 0.95 | 1,248,645 | 136 | 1,339,695 |
| 10/06/2018 | 0.93 | 0.88 | 0.93 | 2,540,683 | 154 | 2,799,264 |