Menu

THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
High Low
Performance Indicators 26/03/2024
MarketSecond
High Price0.63
Last Closing0.62
No. of Transactions1
SectorReal Estate
Low Price0.63
Opening Price0.63
No. of Shares200
Div0.00
Change0.01
Closing Price0.63
Average Price0.63
P/EM
Value Traded126

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2022 0.70 0.67 0.70 124 2 184
06/09/2022 0.70 0.68 0.70 120 2 176
05/09/2022 0.70 0.68 0.70 2,615 9 3,827
01/09/2022 0.70 0.70 0.70 6 1 9
31/08/2022 0.70 0.70 0.70 2,238 3 3,197
30/08/2022 0.71 0.71 0.71 2 1 3
29/08/2022 0.71 0.71 0.71 848 1 1,195
28/08/2022 0.71 0.70 0.71 513 3 733
25/08/2022 0.71 0.70 0.70 1,052 3 1,500
24/08/2022 0.71 0.71 0.71 710 1 1,000
23/08/2022 0.71 0.70 0.71 813 3 1,149
22/08/2022 0.70 0.70 0.70 140 2 200
18/08/2022 0.72 0.70 0.72 42 2 59
16/08/2022 0.72 0.70 0.72 17 2 24
15/08/2022 0.72 0.72 0.72 180 1 250
14/08/2022 0.72 0.72 0.72 360 1 500
11/08/2022 0.71 0.70 0.71 814 5 1,150
09/08/2022 0.71 0.70 0.71 606 7 859
08/08/2022 0.73 0.70 0.73 1,054 9 1,506
07/08/2022 0.73 0.71 0.73 831 7 1,170
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/01/2020 0.81 0.78 0.81 599 3 749
29/12/2019 0.85 0.79 0.83 700 7 873
15/12/2019 0.85 0.80 0.83 2,527 4 3,060
08/12/2019 0.85 0.79 0.85 2,298 8 2,839
01/12/2019 0.86 0.81 0.85 1,517 8 1,830
24/11/2019 0.87 0.80 0.80 73,625 16 87,350
17/11/2019 0.88 0.79 0.87 12,873 28 15,394
10/11/2019 0.88 0.81 0.82 7,334 28 8,573
03/11/2019 0.83 0.75 0.83 33,367 79 42,219
27/10/2019 0.76 0.72 0.75 3,864 22 5,255
20/10/2019 0.78 0.73 0.76 63,253 110 84,403
13/10/2019 0.73 0.73 0.73 2,189 5 2,999
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2008 1.48 1.30 1.33 904,198 944 645,808
02/12/2007 1.53 1.36 1.45 1,885,825 994 1,279,847
01/11/2007 1.53 1.34 1.37 1,183,768 1,279 829,133
01/10/2007 1.58 1.18 1.46 3,776,358 3,089 2,643,219
02/09/2007 1.38 1.22 1.22 1,172,455 1,606 915,443
01/08/2007 1.56 1.35 1.35 1,861,233 2,012 1,267,744
01/07/2007 1.66 1.45 1.54 5,876,087 3,705 3,711,809
03/06/2007 1.87 1.60 1.66 13,301,692 4,264 7,638,519
01/05/2007 1.77 1.59 1.70 2,258,280 1,907 1,333,558