Menu

SPECIALIZED INVESTMENT COMPOUNDS Historical

Loading data
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
24/08/2023 0.80 0.80 0.80 382 6 477
23/08/2023 0.81 0.79 0.81 3,532 12 4,401
22/08/2023 0.80 0.79 0.80 6,847 14 8,560
21/08/2023 0.80 0.80 0.80 1,600 4 2,000
20/08/2023 0.81 0.78 0.81 5,246 13 6,640
17/08/2023 0.80 0.79 0.79 7,184 19 9,068
16/08/2023 0.81 0.79 0.81 9,286 18 11,675
15/08/2023 0.81 0.79 0.80 16,065 19 20,310
14/08/2023 0.81 0.80 0.81 54,096 36 67,600
13/08/2023 0.82 0.82 0.82 1,242 5 1,515
10/08/2023 0.83 0.81 0.83 19,532 47 23,944
09/08/2023 0.81 0.80 0.81 1,168 6 1,460
08/08/2023 0.81 0.80 0.80 14,043 28 17,553
07/08/2023 0.81 0.79 0.81 25,639 52 31,921
06/08/2023 0.82 0.81 0.81 18,474 12 22,760
03/08/2023 0.83 0.82 0.83 3,434 16 4,174
02/08/2023 0.83 0.81 0.83 23,629 36 28,827
01/08/2023 0.82 0.81 0.82 4,480 9 5,500
31/07/2023 0.82 0.81 0.82 4,096 11 5,045
30/07/2023 0.83 0.80 0.82 20,861 41 25,724
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/03/2021 1.07 0.99 1.07 227,370 262 219,144
07/03/2021 1.08 1.04 1.05 238,561 237 225,061
28/02/2021 1.09 1.04 1.08 443,217 398 416,564
21/02/2021 1.14 1.08 1.09 334,812 371 303,813
14/02/2021 1.17 1.11 1.15 595,465 470 522,194
07/02/2021 1.26 1.19 1.20 901,361 507 733,671
31/01/2021 1.29 1.23 1.25 881,185 564 697,573
24/01/2021 1.31 1.23 1.29 2,060,442 864 1,620,481
17/01/2021 1.27 1.20 1.23 854,734 502 690,435
10/01/2021 1.25 1.19 1.22 595,553 505 487,645
03/01/2021 1.25 1.16 1.20 1,504,889 920 1,250,460
27/12/2020 1.23 1.06 1.16 1,388,291 937 1,195,839
20/12/2020 1.12 1.06 1.08 597,545 438 548,816
13/12/2020 1.10 1.07 1.09 149,987 188 138,723
06/12/2020 1.10 1.07 1.09 175,642 224 162,407
29/11/2020 1.12 1.06 1.07 621,087 529 571,415
22/11/2020 1.20 1.03 1.09 1,043,969 607 944,226
15/11/2020 1.26 1.18 1.20 468,100 374 384,990
08/11/2020 1.29 1.20 1.20 275,069 208 225,485
01/11/2020 1.31 1.23 1.26 901,011 179 700,656
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2010 1.09 0.76 0.76 1,284,896 1,716 1,455,781
01/09/2010 1.23 0.91 1.01 3,616,800 2,674 3,304,268
01/08/2010 0.93 0.74 0.91 2,126,817 2,457 2,552,600
01/07/2010 1.17 0.90 0.90 1,795,973 2,453 1,752,554
01/06/2010 1.69 0.91 1.12 5,781,741 2,428 5,053,712
02/05/2010 2.52 1.77 1.77 6,018,065 2,433 2,722,816
01/04/2010 2.79 2.27 2.33 8,338,461 2,961 3,246,924
01/03/2010 3.25 2.46 2.58 18,991,592 4,569 6,580,889
01/02/2010 4.18 3.06 3.20 17,143,937 3,096 4,599,990
03/01/2010 4.28 3.87 4.07 25,940,199 3,569 6,341,532
01/12/2009 4.66 2.81 4.13 29,162,439 3,035 7,945,560
01/11/2009 3.46 2.78 3.20 15,909,393 5,515 5,161,396
01/10/2009 4.22 2.91 3.00 23,220,020 6,327 6,296,328
01/09/2009 4.44 2.37 4.16 18,371,804 3,939 5,130,415
02/08/2009 4.42 1.96 2.37 9,324,841 2,604 3,419,059
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
Download Table