SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.89
Last Closing0.90
No. of Transactions26
SectorReal Estate
Low Price0.87
Opening Price0.88
No. of Shares29,000
Div0.00
Change-0.03
Closing Price0.87
Average Price0.88
P/EN
Value Traded25,470
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2021 | 1.03 | 0.99 | 1.03 | 81,991 | 104 | 80,804 |
| 15/03/2021 | 1.05 | 1.03 | 1.04 | 39,398 | 63 | 37,915 |
| 14/03/2021 | 1.06 | 1.05 | 1.05 | 21,320 | 23 | 20,250 |
| 11/03/2021 | 1.05 | 1.05 | 1.05 | 13,084 | 15 | 12,461 |
| 10/03/2021 | 1.07 | 1.05 | 1.07 | 46,355 | 31 | 43,989 |
| 09/03/2021 | 1.07 | 1.04 | 1.06 | 81,894 | 81 | 77,733 |
| 08/03/2021 | 1.08 | 1.06 | 1.07 | 61,962 | 68 | 57,928 |
| 07/03/2021 | 1.08 | 1.06 | 1.07 | 35,267 | 42 | 32,950 |
| 04/03/2021 | 1.08 | 1.06 | 1.08 | 38,357 | 40 | 36,038 |
| 03/03/2021 | 1.08 | 1.06 | 1.08 | 18,178 | 24 | 16,990 |
| 02/03/2021 | 1.08 | 1.04 | 1.07 | 189,607 | 138 | 180,324 |
| 01/03/2021 | 1.09 | 1.06 | 1.06 | 67,522 | 59 | 62,905 |
| 28/02/2021 | 1.09 | 1.07 | 1.08 | 129,554 | 137 | 120,307 |
| 25/02/2021 | 1.09 | 1.08 | 1.09 | 78,814 | 91 | 72,604 |
| 24/02/2021 | 1.12 | 1.09 | 1.11 | 39,710 | 42 | 36,164 |
| 23/02/2021 | 1.12 | 1.08 | 1.12 | 76,766 | 98 | 70,155 |
| 22/02/2021 | 1.13 | 1.09 | 1.10 | 76,377 | 86 | 68,916 |
| 21/02/2021 | 1.14 | 1.12 | 1.13 | 63,145 | 54 | 55,974 |
| 17/02/2021 | 1.16 | 1.12 | 1.15 | 67,498 | 87 | 59,225 |
| 16/02/2021 | 1.17 | 1.13 | 1.16 | 110,113 | 95 | 95,141 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/07/2009 | 6.00 | 4.74 | 4.74 | 2,864,339 | 627 | 531,717 |
| 28/06/2009 | 6.00 | 5.22 | 6.00 | 10,951,665 | 1,392 | 1,949,332 |
| 21/06/2009 | 6.06 | 5.56 | 5.77 | 8,363,201 | 1,286 | 1,417,339 |
| 14/06/2009 | 6.36 | 6.00 | 6.01 | 18,937,289 | 1,639 | 3,024,001 |
| 07/06/2009 | 6.39 | 6.24 | 6.32 | 7,872,478 | 1,012 | 1,247,057 |
| 31/05/2009 | 6.35 | 6.18 | 6.28 | 10,121,606 | 1,529 | 1,611,074 |
| 25/05/2009 | 6.34 | 6.10 | 6.28 | 10,511,837 | 1,502 | 1,688,599 |
| 17/05/2009 | 6.39 | 6.00 | 6.24 | 51,731,538 | 3,237 | 8,261,579 |
| 10/05/2009 | 6.42 | 6.18 | 6.31 | 30,740,623 | 2,656 | 4,881,076 |
| 03/05/2009 | 6.31 | 5.68 | 6.30 | 16,558,397 | 1,755 | 2,794,330 |
| 26/04/2009 | 6.00 | 5.63 | 5.70 | 11,769,077 | 1,429 | 2,000,089 |
| 19/04/2009 | 6.23 | 5.61 | 5.72 | 12,012,556 | 1,434 | 1,989,750 |
| 12/04/2009 | 6.00 | 5.56 | 5.90 | 8,107,349 | 1,418 | 1,394,162 |
| 05/04/2009 | 6.43 | 5.71 | 5.84 | 11,511,139 | 1,390 | 1,917,535 |
| 29/03/2009 | 6.37 | 5.85 | 6.33 | 18,222,579 | 2,127 | 2,964,150 |
| 22/03/2009 | 6.52 | 6.08 | 6.20 | 26,319,114 | 3,150 | 4,115,415 |
| 15/03/2009 | 6.32 | 6.01 | 6.29 | 42,885,539 | 3,412 | 6,974,780 |
| 08/03/2009 | 6.15 | 6.01 | 6.10 | 21,863,847 | 2,452 | 3,608,054 |
| 01/03/2009 | 5.97 | 5.57 | 5.96 | 30,052,108 | 3,368 | 5,167,740 |
| 22/02/2009 | 5.94 | 5.68 | 5.84 | 19,212,589 | 2,639 | 3,299,225 |