Menu

THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
Performance Indicators 17/08/2026
MarketSecond
High Price1.06
Last Closing1.06
No. of Transactions5
SectorReal Estate
Low Price1.04
Opening Price1.06
No. of Shares1,921
Div7.69
Change-0.02
Closing Price1.04
Average Price1.06
P/E12.8
Value Traded2,026

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/05/2025 0.64 0.64 0.64 64 1 100
05/05/2025 0.65 0.63 0.65 2,836 4 4,500
30/04/2025 0.65 0.62 0.65 363 4 560
28/04/2025 0.65 0.64 0.65 591 3 923
22/04/2025 0.63 0.63 0.63 1,595 3 2,532
21/04/2025 0.64 0.64 0.64 1,280 2 2,000
20/04/2025 0.64 0.64 0.64 1,363 4 2,129
08/04/2025 0.65 0.63 0.63 3,975 6 6,226
06/04/2025 0.66 0.62 0.66 697 5 1,113
03/04/2025 0.65 0.65 0.65 650 1 1,000
27/03/2025 0.66 0.66 0.66 1,320 2 2,000
25/03/2025 0.64 0.64 0.64 128 1 200
24/03/2025 0.66 0.66 0.66 297 3 450
23/03/2025 0.63 0.63 0.63 49 2 78
18/03/2025 0.66 0.65 0.66 325 4 500
17/03/2025 0.63 0.63 0.63 126 3 200
11/03/2025 0.65 0.62 0.62 824 8 1,300
10/03/2025 0.67 0.65 0.65 529 3 800
25/02/2025 0.68 0.65 0.68 8,205 8 12,451
24/02/2025 0.67 0.63 0.67 7,794 9 12,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 0.66 0.65 0.66 433 2 664
27/03/2022 0.66 0.65 0.66 252 2 383
13/03/2022 0.70 0.67 0.67 1,485 7 2,165
06/03/2022 0.69 0.69 0.69 876 2 1,269
27/02/2022 0.69 0.67 0.69 4,084 13 6,055
20/02/2022 0.67 0.67 0.67 341 5 509
13/02/2022 0.70 0.67 0.67 5,130 14 7,538
06/02/2022 0.70 0.70 0.70 366 4 523
30/01/2022 0.71 0.70 0.71 705 4 1,000
23/01/2022 0.71 0.70 0.70 4,431 11 6,250
09/01/2022 0.71 0.71 0.71 226 2 319
02/01/2022 0.71 0.70 0.71 3,536 12 5,016
26/12/2021 0.73 0.71 0.73 4,221 8 5,855
19/12/2021 0.73 0.70 0.70 1,645 5 2,302
12/12/2021 0.73 0.72 0.72 292 4 400
05/12/2021 0.75 0.72 0.73 1,900 8 2,606
28/11/2021 0.72 0.71 0.72 882 9 1,230
21/11/2021 0.75 0.72 0.72 6,600 21 9,092
14/11/2021 0.75 0.72 0.74 2,395 15 3,285
07/11/2021 0.78 0.73 0.75 2,976 15 4,041
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2009 0.96 0.83 0.95 89,143 180 98,381
02/08/2009 0.94 0.84 0.87 10,821 48 12,390
01/07/2009 1.00 0.86 0.87 191,251 135 209,595
01/06/2009 1.02 0.95 0.99 196,620 234 201,234
03/05/2009 0.99 0.92 0.96 243,423 294 253,369
01/04/2009 0.99 0.90 0.95 332,898 519 357,333
01/03/2009 1.05 0.90 1.03 271,985 385 281,132
01/02/2009 1.06 0.90 0.93 226,695 278 225,496
04/01/2009 1.23 1.00 1.04 168,031 317 154,042
01/12/2008 1.27 1.08 1.23 1,083,868 587 904,856
02/11/2008 1.35 1.03 1.19 1,238,664 792 1,035,165
05/10/2008 1.35 1.00 1.14 884,519 603 756,001
01/09/2008 1.40 1.19 1.37 1,336,047 995 1,017,856
03/08/2008 1.45 1.19 1.37 5,343,923 3,431 3,943,217
01/07/2008 1.42 1.16 1.19 2,847,220 2,295 2,240,088
01/06/2008 1.50 1.15 1.37 8,342,391 5,154 6,282,032
04/05/2008 1.23 1.07 1.16 2,164,281 2,105 1,891,203
01/04/2008 1.30 0.97 1.05 7,238,606 5,537 6,406,645
02/03/2008 1.32 1.08 1.10 1,910,514 2,000 1,563,534
02/02/2008 1.36 1.21 1.23 741,330 977 576,941
Download Table