SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 11/08/2020
MarketFirst
High Price1.45
Last Closing1.48
No. of Transactions155
SectorReal Estate
Low Price1.41
Opening Price1.45
No. of Shares158,980
Div0.00
Change-0.05
Closing Price1.43
Average Price1.42
P/E14.2
Value Traded225,596
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/08/2020 | 1.45 | 1.41 | 1.43 | 225,596 | 155 | 158,980 |
| 10/08/2020 | 1.52 | 1.45 | 1.48 | 185,756 | 75 | 125,085 |
| 09/08/2020 | 1.59 | 1.48 | 1.48 | 769,712 | 217 | 498,033 |
| 06/08/2020 | 1.61 | 1.52 | 1.55 | 600,506 | 231 | 388,629 |
| 05/08/2020 | 1.60 | 1.58 | 1.60 | 314,372 | 150 | 197,983 |
| 04/08/2020 | 1.58 | 1.54 | 1.58 | 370,614 | 195 | 236,837 |
| 29/07/2020 | 1.53 | 1.49 | 1.52 | 801,399 | 186 | 530,270 |
| 28/07/2020 | 1.47 | 1.40 | 1.47 | 548,843 | 163 | 383,214 |
| 27/07/2020 | 1.40 | 1.36 | 1.40 | 148,542 | 89 | 108,021 |
| 26/07/2020 | 1.38 | 1.33 | 1.38 | 264,209 | 145 | 194,618 |
| 23/07/2020 | 1.36 | 1.30 | 1.32 | 255,384 | 134 | 191,404 |
| 22/07/2020 | 1.37 | 1.31 | 1.35 | 250,967 | 184 | 187,066 |
| 21/07/2020 | 1.32 | 1.26 | 1.32 | 450,075 | 200 | 346,362 |
| 20/07/2020 | 1.26 | 1.21 | 1.26 | 635,587 | 170 | 520,251 |
| 19/07/2020 | 1.21 | 1.15 | 1.20 | 247,332 | 223 | 208,779 |
| 16/07/2020 | 1.16 | 1.13 | 1.16 | 129,443 | 90 | 113,264 |
| 15/07/2020 | 1.14 | 1.12 | 1.14 | 56,376 | 69 | 50,200 |
| 14/07/2020 | 1.16 | 1.12 | 1.15 | 142,707 | 148 | 125,031 |
| 13/07/2020 | 1.12 | 1.07 | 1.12 | 50,432 | 85 | 45,757 |
| 12/07/2020 | 1.11 | 1.07 | 1.07 | 40,302 | 62 | 36,997 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2020 | 1.61 | 1.52 | 1.55 | 1,285,492 | 576 | 823,449 |
| 26/07/2020 | 1.53 | 1.33 | 1.52 | 1,762,994 | 583 | 1,216,123 |
| 19/07/2020 | 1.37 | 1.15 | 1.32 | 1,839,344 | 911 | 1,453,862 |
| 12/07/2020 | 1.16 | 1.07 | 1.16 | 419,259 | 454 | 371,249 |
| 05/07/2020 | 1.14 | 1.07 | 1.10 | 139,906 | 219 | 126,334 |
| 28/06/2020 | 1.24 | 1.10 | 1.14 | 317,419 | 424 | 274,744 |
| 21/06/2020 | 1.35 | 1.14 | 1.22 | 295,749 | 243 | 237,793 |
| 14/06/2020 | 1.41 | 1.32 | 1.34 | 468,161 | 175 | 341,663 |
| 07/06/2020 | 1.51 | 1.34 | 1.40 | 1,281,963 | 386 | 907,239 |
| 31/05/2020 | 1.46 | 1.35 | 1.41 | 723,428 | 268 | 520,295 |
| 26/05/2020 | 1.32 | 1.25 | 1.32 | 312,176 | 57 | 246,364 |
| 17/05/2020 | 1.23 | 1.17 | 1.23 | 47,972 | 39 | 39,806 |
| 15/03/2020 | 1.26 | 1.20 | 1.26 | 94,198 | 76 | 77,660 |
| 08/03/2020 | 1.63 | 1.32 | 1.32 | 936,020 | 368 | 632,798 |
| 01/03/2020 | 1.65 | 1.58 | 1.64 | 1,058,789 | 301 | 656,352 |
| 23/02/2020 | 1.72 | 1.59 | 1.62 | 1,968,577 | 573 | 1,204,590 |
| 16/02/2020 | 1.75 | 1.56 | 1.69 | 2,121,017 | 515 | 1,247,768 |
| 09/02/2020 | 1.78 | 1.60 | 1.64 | 1,631,124 | 336 | 954,593 |
| 02/02/2020 | 1.82 | 1.70 | 1.75 | 1,344,071 | 385 | 766,332 |
| 26/01/2020 | 1.90 | 1.66 | 1.70 | 3,000,988 | 755 | 1,672,762 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2020 | 1.53 | 1.07 | 1.52 | 4,284,041 | 2,326 | 3,275,816 |
| 01/06/2020 | 1.51 | 1.12 | 1.19 | 2,801,502 | 1,271 | 2,054,316 |
| 10/05/2020 | 1.38 | 1.17 | 1.38 | 522,830 | 162 | 405,340 |
| 01/03/2020 | 1.65 | 1.20 | 1.26 | 2,089,007 | 745 | 1,366,810 |
| 02/02/2020 | 1.82 | 1.56 | 1.62 | 7,064,789 | 1,809 | 4,173,283 |
| 02/01/2020 | 1.94 | 1.51 | 1.70 | 17,134,218 | 3,218 | 9,772,921 |
| 01/12/2019 | 1.74 | 1.44 | 1.50 | 8,736,093 | 1,470 | 5,346,229 |
| 03/11/2019 | 1.94 | 1.47 | 1.53 | 8,034,547 | 1,882 | 4,589,828 |
| 01/10/2019 | 2.15 | 1.75 | 1.88 | 11,653,722 | 1,796 | 5,756,177 |
| 01/09/2019 | 2.20 | 1.94 | 2.10 | 25,728,000 | 2,651 | 12,525,994 |
| 01/08/2019 | 1.99 | 1.50 | 1.99 | 19,483,796 | 2,817 | 11,331,234 |
| 01/07/2019 | 1.59 | 1.17 | 1.59 | 15,982,870 | 2,994 | 12,146,734 |
| 02/06/2019 | 1.24 | 1.07 | 1.21 | 9,229,106 | 1,355 | 8,186,926 |
| 01/05/2019 | 1.15 | 1.03 | 1.11 | 5,870,747 | 957 | 5,310,886 |
| 01/04/2019 | 1.16 | 0.95 | 1.12 | 9,274,837 | 2,030 | 8,728,361 |
| 03/03/2019 | 1.01 | 0.89 | 0.98 | 7,561,078 | 1,587 | 8,012,129 |
| 03/02/2019 | 1.11 | 0.91 | 0.96 | 8,781,303 | 2,119 | 8,484,252 |
| 02/01/2019 | 1.02 | 0.80 | 1.01 | 5,619,058 | 1,835 | 6,215,091 |
| 02/12/2018 | 1.04 | 0.80 | 0.80 | 7,394,251 | 1,447 | 7,872,136 |
| 01/11/2018 | 1.26 | 0.91 | 0.94 | 10,322,412 | 2,049 | 9,142,599 |