Menu

THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
High Low
Performance Indicators 11/08/2020
MarketSecond
High Price0.69
Last Closing0.68
No. of Transactions9
SectorReal Estate
Low Price0.68
Opening Price0.68
No. of Shares9,904
Div0.00
Change0.00
Closing Price0.68
Average Price0.68
P/E69.13
Value Traded6,736

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/08/2020 0.69 0.68 0.68 6,736 9 9,904
10/08/2020 0.68 0.65 0.68 3,833 7 5,706
09/08/2020 0.68 0.67 0.68 1,554 3 2,320
06/08/2020 0.68 0.64 0.68 80 2 118
04/08/2020 0.67 0.67 0.67 101 1 150
29/07/2020 0.66 0.65 0.66 284 2 433
27/07/2020 0.64 0.63 0.63 332 3 527
23/07/2020 0.63 0.63 0.63 473 1 750
22/07/2020 0.64 0.64 0.64 160 2 250
14/07/2020 0.67 0.67 0.67 670 1 1,000
09/07/2020 0.67 0.67 0.67 101 1 150
08/07/2020 0.64 0.64 0.64 2,142 8 3,347
02/07/2020 0.67 0.67 0.67 402 2 600
01/07/2020 0.70 0.70 0.70 70 1 100
23/06/2020 0.69 0.63 0.69 982 5 1,460
22/06/2020 0.66 0.66 0.66 99 1 150
21/06/2020 0.66 0.66 0.66 660 1 1,000
16/06/2020 0.66 0.66 0.66 858 1 1,300
15/06/2020 0.66 0.66 0.66 858 1 1,300
14/06/2020 0.66 0.66 0.66 132 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2020 0.68 0.64 0.68 180 3 268
26/07/2020 0.66 0.63 0.66 616 5 960
19/07/2020 0.64 0.63 0.63 633 3 1,000
12/07/2020 0.67 0.67 0.67 670 1 1,000
05/07/2020 0.67 0.64 0.67 2,243 9 3,497
28/06/2020 0.70 0.67 0.67 472 3 700
21/06/2020 0.69 0.63 0.69 1,741 7 2,610
14/06/2020 0.66 0.66 0.66 1,848 3 2,800
31/05/2020 0.65 0.63 0.64 4,120 15 6,420
26/05/2020 0.65 0.64 0.65 1,410 2 2,200
15/03/2020 0.65 0.65 0.65 650 1 1,000
08/03/2020 0.75 0.69 0.70 4,233 22 5,957
01/03/2020 0.76 0.72 0.74 4,774 10 6,616
23/02/2020 0.77 0.74 0.77 1,749 9 2,352
16/02/2020 0.76 0.74 0.76 740 7 975
09/02/2020 0.77 0.74 0.77 3,771 9 5,020
02/02/2020 0.81 0.77 0.77 931 6 1,196
26/01/2020 0.82 0.78 0.80 6,093 12 7,766
19/01/2020 0.80 0.80 0.80 1,400 5 1,750
12/01/2020 0.82 0.80 0.82 8,044 22 9,950
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2020 0.70 0.63 0.66 4,633 21 7,157
01/06/2020 0.69 0.63 0.69 6,164 21 9,430
10/05/2020 0.65 0.64 0.64 2,956 6 4,600
01/03/2020 0.76 0.65 0.65 9,657 33 13,573
02/02/2020 0.81 0.74 0.77 7,191 31 9,543
02/01/2020 0.82 0.78 0.80 16,136 42 20,215
01/12/2019 0.86 0.79 0.83 7,042 27 8,602
03/11/2019 0.88 0.75 0.80 127,199 151 153,536
01/10/2019 0.78 0.72 0.75 93,229 171 125,227
01/09/2019 0.78 0.74 0.75 7,052 30 9,195
01/08/2019 0.87 0.78 0.79 35,297 50 43,741
01/07/2019 1.03 0.88 0.90 33,914 85 35,683
02/06/2019 1.15 0.69 1.00 163,865 184 168,182
01/05/2019 0.69 0.65 0.69 3,037 11 4,498
01/04/2019 0.78 0.62 0.66 20,672 47 28,601
03/03/2019 0.80 0.77 0.77 3,030 13 3,892
03/02/2019 0.85 0.78 0.79 4,740 30 5,961
02/01/2019 0.84 0.80 0.82 3,321 20 4,047
02/12/2018 0.95 0.83 0.84 38,620 22 45,773
01/11/2018 0.94 0.83 0.83 3,270 9 3,669