THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical
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 |