SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.92
Last Closing0.89
No. of Transactions99
SectorReal Estate
Low Price0.89
Opening Price0.89
No. of Shares77,165
Div0.00
Change0.01
Closing Price0.90
Average Price0.90
P/EN
Value Traded69,535
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/09/2021 | 1.04 | 1.00 | 1.03 | 125,709 | 127 | 122,204 |
| 29/09/2021 | 1.01 | 0.99 | 1.00 | 14,473 | 24 | 14,522 |
| 28/09/2021 | 1.02 | 0.98 | 1.00 | 7,186 | 17 | 7,230 |
| 27/09/2021 | 1.00 | 0.99 | 1.00 | 19,618 | 23 | 19,816 |
| 26/09/2021 | 1.00 | 0.99 | 1.00 | 6,196 | 14 | 6,251 |
| 23/09/2021 | 1.00 | 0.98 | 1.00 | 8,808 | 17 | 8,906 |
| 22/09/2021 | 0.99 | 0.98 | 0.99 | 16,537 | 29 | 16,774 |
| 21/09/2021 | 0.99 | 0.97 | 0.98 | 13,652 | 20 | 13,931 |
| 20/09/2021 | 0.99 | 0.98 | 0.98 | 8,598 | 16 | 8,699 |
| 19/09/2021 | 1.00 | 0.99 | 0.99 | 11,674 | 31 | 11,701 |
| 16/09/2021 | 1.00 | 1.00 | 1.00 | 10,313 | 21 | 10,313 |
| 15/09/2021 | 1.01 | 1.00 | 1.00 | 13,979 | 21 | 13,954 |
| 14/09/2021 | 1.00 | 0.99 | 1.00 | 23,370 | 38 | 23,486 |
| 13/09/2021 | 1.01 | 0.99 | 1.01 | 19,259 | 33 | 19,332 |
| 12/09/2021 | 1.03 | 0.99 | 1.02 | 24,801 | 44 | 24,837 |
| 09/09/2021 | 1.03 | 1.01 | 1.02 | 21,677 | 38 | 21,356 |
| 08/09/2021 | 1.03 | 1.01 | 1.03 | 16,572 | 41 | 16,227 |
| 07/09/2021 | 1.04 | 1.03 | 1.03 | 33,806 | 53 | 32,678 |
| 06/09/2021 | 1.04 | 1.01 | 1.03 | 51,935 | 86 | 50,634 |
| 05/09/2021 | 1.04 | 1.00 | 1.00 | 45,807 | 81 | 44,428 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/11/2011 | 0.52 | 0.49 | 0.49 | 452,116 | 497 | 906,731 |
| 13/11/2011 | 0.54 | 0.51 | 0.51 | 619,841 | 494 | 1,175,350 |
| 30/10/2011 | 0.55 | 0.52 | 0.52 | 499,722 | 487 | 942,770 |
| 23/10/2011 | 0.56 | 0.53 | 0.53 | 743,140 | 715 | 1,364,574 |
| 16/10/2011 | 0.55 | 0.52 | 0.53 | 465,776 | 507 | 867,401 |
| 09/10/2011 | 0.56 | 0.50 | 0.55 | 1,113,284 | 895 | 2,103,162 |
| 02/10/2011 | 0.60 | 0.52 | 0.54 | 1,409,690 | 1,319 | 2,531,411 |
| 25/09/2011 | 0.72 | 0.62 | 0.62 | 2,558,282 | 1,646 | 3,763,533 |
| 18/09/2011 | 0.65 | 0.61 | 0.64 | 1,070,237 | 781 | 1,700,028 |
| 11/09/2011 | 0.66 | 0.62 | 0.63 | 1,046,206 | 731 | 1,623,781 |
| 04/09/2011 | 0.66 | 0.63 | 0.64 | 904,769 | 821 | 1,412,438 |
| 28/08/2011 | 0.67 | 0.64 | 0.64 | 778,852 | 424 | 1,200,414 |
| 21/08/2011 | 0.70 | 0.64 | 0.64 | 1,584,904 | 1,076 | 2,391,878 |
| 14/08/2011 | 0.70 | 0.64 | 0.65 | 1,104,902 | 940 | 1,638,824 |
| 07/08/2011 | 0.66 | 0.61 | 0.65 | 1,258,013 | 1,098 | 1,982,181 |
| 31/07/2011 | 0.79 | 0.67 | 0.67 | 2,635,728 | 1,778 | 3,579,727 |
| 24/07/2011 | 0.70 | 0.65 | 0.70 | 832,048 | 681 | 1,230,152 |
| 17/07/2011 | 0.69 | 0.62 | 0.65 | 980,294 | 1,039 | 1,499,046 |
| 10/07/2011 | 0.70 | 0.61 | 0.67 | 1,556,462 | 1,432 | 2,357,629 |
| 03/07/2011 | 0.70 | 0.63 | 0.63 | 1,639,459 | 1,501 | 2,476,915 |