Menu

SPECIALIZED INVESTMENT COMPOUNDS Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.80
Last Closing0.81
No. of Transactions32
SectorReal Estate
Low Price0.79
Opening Price0.79
No. of Shares16,328
Div0.00
Change-0.02
Closing Price0.79
Average Price0.79
P/EN
Value Traded12,914

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/07/2023 0.84 0.83 0.84 648 5 781
20/07/2023 0.84 0.83 0.83 3,630 12 4,374
18/07/2023 0.85 0.83 0.84 4,821 24 5,752
17/07/2023 0.84 0.83 0.84 9,111 15 10,971
16/07/2023 0.84 0.82 0.84 1,002 19 1,207
13/07/2023 0.84 0.83 0.84 29 5 35
12/07/2023 0.84 0.83 0.84 9,768 19 11,768
11/07/2023 0.83 0.83 0.83 8,405 18 10,126
10/07/2023 0.84 0.83 0.84 6,813 10 8,206
09/07/2023 0.86 0.83 0.84 10,240 15 12,264
06/07/2023 0.86 0.83 0.85 45,460 56 53,782
05/07/2023 0.85 0.82 0.84 30,818 46 37,033
04/07/2023 0.83 0.82 0.83 4,142 6 5,050
03/07/2023 0.83 0.82 0.83 29,596 33 36,090
02/07/2023 0.83 0.82 0.83 8,283 10 10,100
26/06/2023 0.83 0.82 0.83 1,696 6 2,050
25/06/2023 0.83 0.82 0.82 7,842 14 9,561
22/06/2023 0.84 0.83 0.84 5,772 16 6,953
21/06/2023 0.83 0.82 0.82 7,141 18 8,694
20/06/2023 0.83 0.83 0.83 4,206 9 5,067
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/10/2020 1.29 1.23 1.25 350,578 184 278,035
18/10/2020 1.29 1.23 1.25 106,773 157 85,300
11/10/2020 1.35 1.28 1.29 414,092 250 316,740
04/10/2020 1.38 1.30 1.33 428,094 218 323,860
27/09/2020 1.43 1.38 1.39 428,158 249 307,126
20/09/2020 1.44 1.37 1.39 453,728 248 322,795
13/09/2020 1.44 1.38 1.39 470,404 243 330,806
06/09/2020 1.43 1.37 1.42 211,420 183 150,782
30/08/2020 1.45 1.37 1.40 725,502 341 510,570
23/08/2020 1.44 1.33 1.39 1,358,590 357 986,891
16/08/2020 1.53 1.40 1.44 1,202,671 473 811,282
09/08/2020 1.59 1.34 1.44 2,551,369 676 1,779,118
04/08/2020 1.61 1.52 1.55 1,285,492 576 823,449
26/07/2020 1.53 1.33 1.52 1,762,994 583 1,216,123
19/07/2020 1.37 1.15 1.32 1,839,344 911 1,453,862
12/07/2020 1.16 1.07 1.16 419,259 454 371,249
05/07/2020 1.14 1.07 1.10 139,906 219 126,334
28/06/2020 1.24 1.10 1.14 317,419 424 274,744
21/06/2020 1.35 1.14 1.22 295,749 243 237,793
14/06/2020 1.41 1.32 1.34 468,161 175 341,663
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2007 5.46 4.59 4.89 13,830,986 3,143 2,804,169
01/10/2007 5.78 5.18 5.46 15,868,485 1,844 2,889,624
02/09/2007 6.10 4.95 5.72 16,173,060 2,515 2,917,670
01/08/2007 5.65 4.73 5.09 13,643,773 2,975 2,710,439
01/07/2007 5.75 5.15 5.49 11,258,702 2,263 2,046,507
Download Table