SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 21/01/2021
MarketFirst
High Price1.23
Last Closing1.22
No. of Transactions82
SectorReal Estate
Low Price1.20
Opening Price1.20
No. of Shares119,456
Div0.00
Change0.01
Closing Price1.23
Average Price1.22
P/E12.21
Value Traded145,875
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2021 | 1.23 | 1.20 | 1.23 | 145,875 | 82 | 119,456 |
| 20/01/2021 | 1.23 | 1.20 | 1.22 | 95,274 | 55 | 78,390 |
| 19/01/2021 | 1.23 | 1.22 | 1.22 | 73,890 | 53 | 60,307 |
| 18/01/2021 | 1.27 | 1.22 | 1.23 | 157,629 | 125 | 126,860 |
| 17/01/2021 | 1.27 | 1.22 | 1.26 | 382,067 | 187 | 305,422 |
| 14/01/2021 | 1.22 | 1.19 | 1.22 | 61,889 | 63 | 51,375 |
| 13/01/2021 | 1.22 | 1.20 | 1.20 | 48,928 | 55 | 40,498 |
| 12/01/2021 | 1.22 | 1.20 | 1.22 | 89,451 | 74 | 73,828 |
| 11/01/2021 | 1.25 | 1.21 | 1.22 | 122,379 | 132 | 99,568 |
| 10/01/2021 | 1.25 | 1.21 | 1.25 | 272,906 | 181 | 222,376 |
| 07/01/2021 | 1.21 | 1.17 | 1.20 | 220,936 | 185 | 185,613 |
| 06/01/2021 | 1.25 | 1.18 | 1.18 | 249,293 | 184 | 204,521 |
| 05/01/2021 | 1.24 | 1.18 | 1.23 | 662,411 | 316 | 543,402 |
| 04/01/2021 | 1.19 | 1.16 | 1.19 | 206,159 | 105 | 176,007 |
| 03/01/2021 | 1.19 | 1.16 | 1.17 | 166,091 | 130 | 140,917 |
| 31/12/2020 | 1.18 | 1.13 | 1.16 | 299,174 | 211 | 258,444 |
| 30/12/2020 | 1.23 | 1.15 | 1.17 | 269,067 | 244 | 226,011 |
| 29/12/2020 | 1.20 | 1.19 | 1.20 | 411,185 | 227 | 343,274 |
| 28/12/2020 | 1.15 | 1.11 | 1.15 | 232,989 | 164 | 205,370 |
| 27/12/2020 | 1.10 | 1.06 | 1.10 | 175,877 | 91 | 162,740 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/01/2021 | 1.27 | 1.20 | 1.23 | 854,734 | 502 | 690,435 |
| 10/01/2021 | 1.25 | 1.19 | 1.22 | 595,553 | 505 | 487,645 |
| 03/01/2021 | 1.25 | 1.16 | 1.20 | 1,504,889 | 920 | 1,250,460 |
| 27/12/2020 | 1.23 | 1.06 | 1.16 | 1,388,291 | 937 | 1,195,839 |
| 20/12/2020 | 1.12 | 1.06 | 1.08 | 597,545 | 438 | 548,816 |
| 13/12/2020 | 1.10 | 1.07 | 1.09 | 149,987 | 188 | 138,723 |
| 06/12/2020 | 1.10 | 1.07 | 1.09 | 175,642 | 224 | 162,407 |
| 29/11/2020 | 1.12 | 1.06 | 1.07 | 621,087 | 529 | 571,415 |
| 22/11/2020 | 1.20 | 1.03 | 1.09 | 1,043,969 | 607 | 944,226 |
| 15/11/2020 | 1.26 | 1.18 | 1.20 | 468,100 | 374 | 384,990 |
| 08/11/2020 | 1.29 | 1.20 | 1.20 | 275,069 | 208 | 225,485 |
| 01/11/2020 | 1.31 | 1.23 | 1.26 | 901,011 | 179 | 700,656 |
| 25/10/2020 | 1.29 | 1.23 | 1.25 | 350,578 | 184 | 278,035 |
| 18/10/2020 | 1.29 | 1.23 | 1.25 | 106,773 | 157 | 85,300 |
| 11/10/2020 | 1.35 | 1.28 | 1.29 | 414,092 | 250 | 316,740 |
| 04/10/2020 | 1.38 | 1.30 | 1.33 | 428,094 | 218 | 323,860 |
| 27/09/2020 | 1.43 | 1.38 | 1.39 | 428,158 | 249 | 307,126 |
| 20/09/2020 | 1.44 | 1.37 | 1.39 | 453,728 | 248 | 322,795 |
| 13/09/2020 | 1.44 | 1.38 | 1.39 | 470,404 | 243 | 330,806 |
| 06/09/2020 | 1.43 | 1.37 | 1.42 | 211,420 | 183 | 150,782 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.23 | 1.06 | 1.16 | 2,642,388 | 2,056 | 2,349,240 |
| 01/11/2020 | 1.31 | 1.03 | 1.07 | 2,978,314 | 1,628 | 2,523,317 |
| 01/10/2020 | 1.39 | 1.23 | 1.25 | 1,316,159 | 825 | 1,015,925 |
| 01/09/2020 | 1.45 | 1.37 | 1.39 | 1,927,846 | 1,057 | 1,368,458 |
| 04/08/2020 | 1.61 | 1.33 | 1.44 | 6,742,866 | 2,273 | 4,642,371 |
| 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 |