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 20/01/2022
MarketSecond
High Price0.63
Last Closing0.60
No. of Transactions21
SectorHotels and Tourism
Low Price0.61
Opening Price0.61
No. of Shares15,725
Div0.00
Change0.03
Closing Price0.63
Average Price0.63
P/EN
Value Traded9,828

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/01/2022 0.63 0.61 0.63 9,828 21 15,725
19/01/2022 0.60 0.58 0.60 49,691 21 83,855
18/01/2022 0.58 0.57 0.58 46,532 57 81,472
16/01/2022 0.59 0.57 0.59 18,026 21 31,466
13/01/2022 0.60 0.59 0.59 68,449 61 115,953
12/01/2022 0.62 0.61 0.62 20,741 5 34,000
11/01/2022 0.64 0.61 0.61 38,029 10 62,320
10/01/2022 0.64 0.61 0.64 7,856 6 12,650
09/01/2022 0.64 0.61 0.62 41,887 10 67,608
06/01/2022 0.64 0.63 0.64 1,270 3 2,000
05/01/2022 0.63 0.59 0.63 537,189 10 867,644
04/01/2022 0.63 0.61 0.62 3,670 11 5,980
03/01/2022 0.66 0.63 0.64 60,981 6 96,770
02/01/2022 0.69 0.64 0.66 4,432 10 6,640
30/12/2021 0.67 0.65 0.67 7,745 15 11,870
29/12/2021 0.68 0.64 0.68 8,515 25 13,124
28/12/2021 0.68 0.65 0.67 20,400 7 30,360
27/12/2021 0.70 0.67 0.68 9,753 30 14,534
26/12/2021 0.70 0.70 0.70 35,147 13 50,210
23/12/2021 0.73 0.70 0.71 15,562 18 22,010
Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2022 0.63 0.57 0.63 124,077 120 212,518
09/01/2022 0.64 0.59 0.59 176,962 92 292,531
02/01/2022 0.69 0.59 0.64 607,542 40 979,034
26/12/2021 0.70 0.64 0.67 81,560 90 120,098
19/12/2021 0.73 0.70 0.71 20,687 25 29,131
12/12/2021 0.76 0.70 0.73 37,566 21 51,580
05/12/2021 0.75 0.72 0.75 33,002 30 45,017
28/11/2021 0.78 0.74 0.75 176,885 12 235,776
21/11/2021 0.78 0.76 0.78 2,383 5 3,090
14/11/2021 0.77 0.75 0.76 12,559 22 16,611
07/11/2021 0.79 0.75 0.79 246,342 16 317,733
31/10/2021 0.80 0.76 0.79 8,147 5 10,200
24/10/2021 0.82 0.76 0.80 23,376 31 29,275
17/10/2021 0.80 0.78 0.80 24,024 22 30,349
10/10/2021 0.79 0.76 0.79 3,930 9 5,011
03/10/2021 0.79 0.76 0.79 3,660 9 4,689
26/09/2021 0.80 0.77 0.80 17,542 38 22,279
19/09/2021 0.80 0.77 0.80 23,966 23 30,845
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 0.77 0.64 0.67 197,001 172 278,077
01/11/2021 0.80 0.75 0.77 422,131 54 551,159
03/10/2021 0.82 0.76 0.80 54,990 71 69,324
01/09/2021 0.81 0.74 0.80 384,310 228 488,106
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