SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 24/04/2024
MarketSecond
High Price0.90
Last Closing0.89
No. of Transactions20
SectorReal Estate
Low Price0.86
Opening Price0.87
No. of Shares9,439
Div0.00
Change0.01
Closing Price0.90
Average Price0.87
P/EN
Value Traded8,182
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.09 | 1.08 | 1.09 | 8,981 | 11 | 8,290 |
| 17/12/2020 | 1.09 | 1.08 | 1.09 | 12,799 | 11 | 11,850 |
| 16/12/2020 | 1.09 | 1.07 | 1.09 | 19,477 | 39 | 18,060 |
| 15/12/2020 | 1.09 | 1.08 | 1.09 | 15,788 | 26 | 14,598 |
| 14/12/2020 | 1.08 | 1.07 | 1.08 | 37,711 | 44 | 35,015 |
| 13/12/2020 | 1.10 | 1.07 | 1.08 | 64,212 | 68 | 59,200 |
| 10/12/2020 | 1.09 | 1.07 | 1.09 | 30,927 | 38 | 28,756 |
| 09/12/2020 | 1.09 | 1.07 | 1.08 | 30,769 | 45 | 28,624 |
| 08/12/2020 | 1.09 | 1.07 | 1.09 | 40,338 | 45 | 37,335 |
| 07/12/2020 | 1.10 | 1.08 | 1.09 | 13,899 | 21 | 12,800 |
| 06/12/2020 | 1.10 | 1.07 | 1.08 | 59,709 | 75 | 54,892 |
| 03/12/2020 | 1.09 | 1.07 | 1.07 | 29,835 | 38 | 27,635 |
| 02/12/2020 | 1.09 | 1.08 | 1.08 | 143,595 | 113 | 132,601 |
| 01/12/2020 | 1.12 | 1.08 | 1.09 | 157,494 | 118 | 143,219 |
| 30/11/2020 | 1.08 | 1.06 | 1.07 | 147,169 | 134 | 137,095 |
| 29/11/2020 | 1.11 | 1.07 | 1.09 | 142,995 | 126 | 130,865 |
| 26/11/2020 | 1.10 | 1.03 | 1.09 | 113,301 | 132 | 106,097 |
| 25/11/2020 | 1.11 | 1.07 | 1.07 | 473,690 | 194 | 436,730 |
| 24/11/2020 | 1.17 | 1.11 | 1.12 | 340,738 | 165 | 302,617 |
| 23/11/2020 | 1.20 | 1.15 | 1.16 | 86,120 | 67 | 73,332 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/04/2008 | 10.20 | 9.40 | 9.92 | 9,408,112 | 1,025 | 953,057 |
| 20/04/2008 | 10.01 | 9.26 | 9.60 | 8,134,550 | 939 | 847,031 |
| 13/04/2008 | 10.05 | 9.04 | 9.99 | 35,048,204 | 1,997 | 3,701,717 |
| 06/04/2008 | 8.92 | 8.09 | 8.92 | 23,632,703 | 1,888 | 2,805,390 |
| 30/03/2008 | 7.99 | 6.59 | 7.99 | 22,197,662 | 819 | 2,896,132 |
| 23/03/2008 | 6.54 | 5.62 | 6.28 | 10,788,082 | 661 | 1,821,889 |
| 16/03/2008 | 7.42 | 6.88 | 6.88 | 17,314,212 | 1,007 | 2,432,620 |
| 09/03/2008 | 6.78 | 5.86 | 6.78 | 18,558,141 | 1,547 | 2,940,246 |
| 02/03/2008 | 5.94 | 5.14 | 5.86 | 12,911,390 | 1,278 | 2,337,599 |
| 24/02/2008 | 5.33 | 5.06 | 5.24 | 4,581,280 | 746 | 880,591 |
| 17/02/2008 | 5.25 | 4.91 | 5.11 | 2,616,051 | 536 | 517,071 |
| 10/02/2008 | 5.30 | 5.09 | 5.19 | 2,029,986 | 419 | 388,899 |
| 02/02/2008 | 5.32 | 5.03 | 5.20 | 3,869,489 | 872 | 742,512 |
| 27/01/2008 | 5.22 | 4.80 | 5.22 | 2,587,314 | 633 | 514,100 |
| 20/01/2008 | 4.95 | 4.61 | 4.92 | 2,994,380 | 840 | 620,841 |
| 13/01/2008 | 4.94 | 4.67 | 4.92 | 2,365,857 | 671 | 496,069 |
| 06/01/2008 | 4.91 | 4.70 | 4.79 | 2,337,167 | 350 | 483,456 |
| 30/12/2007 | 4.95 | 4.78 | 4.85 | 2,192,734 | 319 | 446,390 |
| 23/12/2007 | 4.94 | 4.62 | 4.94 | 4,357,828 | 913 | 904,640 |
| 16/12/2007 | 4.73 | 4.51 | 4.73 | 427,991 | 199 | 91,469 |