Menu

WINTER VALLEY TOURISM INVESTMENT CO. Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 16/09/2021
MarketSecond
High Price0.80
Last Closing0.79
No. of Transactions13
SectorHotels and Tourism
Low Price0.76
Opening Price0.76
No. of Shares21,582
Div0.00
Change0.01
Closing Price0.80
Average Price0.79
P/EN
Value Traded16,995

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/09/2021 0.80 0.76 0.80 16,995 13 21,582
15/09/2021 0.79 0.75 0.79 16,049 13 21,202
14/09/2021 0.77 0.74 0.76 34,010 30 45,501
13/09/2021 0.76 0.76 0.76 8,308 14 10,932
12/09/2021 0.80 0.76 0.79 164,938 34 207,176
09/09/2021 0.78 0.77 0.77 58 2 75
06/09/2021 0.80 0.79 0.80 29,455 15 37,281
05/09/2021 0.80 0.80 0.80 14,000 8 17,500
02/09/2021 0.81 0.80 0.81 56,325 31 70,387
01/09/2021 0.81 0.79 0.81 2,663 7 3,346
31/08/2021 0.80 0.78 0.80 5,257 8 6,687
30/08/2021 0.80 0.78 0.80 21,156 23 26,878
29/08/2021 0.81 0.77 0.80 19,467 18 24,955
26/08/2021 0.80 0.78 0.80 17,395 14 21,943
25/08/2021 0.79 0.77 0.78 6,606 11 8,470
24/08/2021 0.80 0.78 0.80 6,192 12 7,850
23/08/2021 0.80 0.78 0.80 11,088 12 14,100
22/08/2021 0.81 0.79 0.80 110,556 24 138,035
19/08/2021 0.81 0.80 0.81 70,273 23 87,596
18/08/2021 0.81 0.78 0.81 26,156 40 32,938
Date High Low Closing Value Traded No. of Trans No. of Shares
12/09/2021 0.80 0.74 0.80 240,301 104 306,393
05/09/2021 0.80 0.77 0.77 43,513 25 54,856
29/08/2021 0.81 0.77 0.81 104,868 87 132,253
22/08/2021 0.81 0.77 0.80 151,836 73 190,398
15/08/2021 0.82 0.76 0.81 215,135 159 271,472
08/08/2021 0.83 0.79 0.82 98,592 87 121,969
01/08/2021 0.81 0.78 0.81 31,367 60 39,374
26/03/2017 0.17 0.16 0.16 715 7 4,400
12/03/2017 0.17 0.17 0.17 3,094 11 18,200
05/03/2017 0.18 0.17 0.17 700 4 4,000
19/02/2017 0.18 0.18 0.18 1,926 8 10,700
12/02/2017 0.18 0.18 0.18 54 2 300
05/02/2017 0.19 0.19 0.19 190 1 1,000
22/01/2017 0.19 0.19 0.19 38 1 200
11/12/2016 0.19 0.18 0.19 61 2 324
04/12/2016 0.19 0.19 0.19 190 3 1,000
27/11/2016 0.20 0.19 0.19 2,440 20 12,545
20/11/2016 0.20 0.20 0.20 13 2 67
23/10/2016 0.20 0.20 0.20 440 3 2,200
16/10/2016 0.22 0.21 0.21 427 7 1,950
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2021 0.83 0.76 0.80 542,810 428 681,733
01/03/2017 0.18 0.16 0.16 4,509 22 26,600
01/02/2017 0.19 0.18 0.18 2,170 11 12,000
02/01/2017 0.19 0.19 0.19 38 1 200
01/12/2016 0.19 0.18 0.19 1,572 12 8,274
01/11/2016 0.20 0.20 0.20 1,132 15 5,662
03/10/2016 0.22 0.20 0.20 4,512 38 21,487
01/09/2016 0.20 0.20 0.20 508 6 2,540
01/08/2016 0.20 0.18 0.19 1,320 19 6,788
03/07/2016 0.20 0.19 0.20 191 6 992
01/06/2016 0.20 0.19 0.20 110 8 573
02/05/2016 0.21 0.20 0.20 1,878 10 9,343
03/04/2016 0.21 0.20 0.20 1,801 16 8,759
01/03/2016 0.23 0.21 0.21 1,098 12 5,010
03/01/2016 0.25 0.21 0.24 1,425 23 6,214
01/12/2015 0.23 0.22 0.23 3,800 13 17,000
01/11/2015 0.23 0.22 0.22 1,206 14 5,461
01/10/2015 0.26 0.21 0.23 3,876 22 16,600
01/09/2015 0.23 0.21 0.21 474 7 2,150
02/08/2015 0.24 0.22 0.23 703 8 3,050