Menu

WINTER VALLEY TOURISM INVESTMENT CO. Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
Performance Indicators 30/03/2023
MarketSecond
High Price0.23
Last Closing0.22
No. of Transactions40
SectorHotels and Tourism
Low Price0.22
Opening Price0.22
No. of Shares31,992
Div0.00
Change0.01
Closing Price0.23
Average Price0.22
P/EN
Value Traded7,164

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/05/2022 0.42 0.42 0.42 27 2 65
27/04/2022 0.40 0.38 0.40 1,944 8 4,875
26/04/2022 0.39 0.38 0.39 803 7 2,110
25/04/2022 0.40 0.39 0.39 274 3 700
24/04/2022 0.40 0.38 0.40 1,224 10 3,200
21/04/2022 0.39 0.39 0.39 410 3 1,050
20/04/2022 0.38 0.38 0.38 6,555 18 17,250
19/04/2022 0.37 0.36 0.37 102,556 5 277,181
18/04/2022 0.36 0.34 0.36 2,034 4 5,795
17/04/2022 0.35 0.35 0.35 1,936 5 5,530
14/04/2022 0.37 0.36 0.36 1,556 8 4,320
13/04/2022 0.38 0.37 0.37 24,884 15 67,250
12/04/2022 0.38 0.38 0.38 6,072 11 15,978
05/04/2022 0.40 0.38 0.39 4,004 6 10,010
04/04/2022 0.40 0.40 0.40 10 1 25
31/03/2022 0.40 0.39 0.39 34,445 23 86,525
30/03/2022 0.41 0.39 0.41 1,541 16 3,860
27/03/2022 0.41 0.40 0.41 799 4 1,984
23/03/2022 0.42 0.42 0.42 38 2 91
21/03/2022 0.42 0.38 0.41 2,994 14 7,605
Date High Low Closing Value Traded No. of Trans No. of Shares
14/06/2015 0.25 0.25 0.25 887 3 3,549
07/06/2015 0.25 0.25 0.25 1,025 3 4,100
31/05/2015 0.27 0.25 0.26 4,404 31 16,800
24/05/2015 0.28 0.25 0.27 11,313 48 43,299
17/05/2015 0.24 0.23 0.24 4,085 27 17,310
10/05/2015 0.23 0.22 0.23 1,217 8 5,412
03/05/2015 0.24 0.23 0.23 236 2 1,025
26/04/2015 0.25 0.24 0.25 630 3 2,600
19/04/2015 0.24 0.23 0.24 662 7 2,800
12/04/2015 0.25 0.25 0.25 500 2 2,000
29/03/2015 0.26 0.25 0.25 1,151 15 4,583
22/03/2015 0.26 0.26 0.26 14 1 55
15/03/2015 0.26 0.25 0.25 444 3 1,734
08/03/2015 0.26 0.26 0.26 543 13 2,087
01/03/2015 0.26 0.26 0.26 819 2 3,149
22/02/2015 0.26 0.26 0.26 78 2 300
15/02/2015 0.26 0.25 0.25 8,224 48 32,879
08/02/2015 0.27 0.26 0.26 6,724 26 25,518
01/02/2015 0.29 0.27 0.28 10,157 44 36,938
25/01/2015 0.29 0.29 0.29 644 9 2,220
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2008 1.90 1.29 1.69 1,331,163 1,138 838,862
04/05/2008 1.48 1.15 1.30 904,114 901 671,477
01/04/2008 1.42 1.14 1.22 542,984 716 430,559
02/03/2008 3.13 1.27 1.37 2,537,418 1,069 990,344
02/02/2008 3.01 2.26 3.00 2,004,506 889 709,512
02/01/2008 2.85 2.50 2.85 473,593 400 177,501
02/12/2007 2.70 2.41 2.58 684,626 390 263,030
01/11/2007 2.74 2.40 2.62 507,928 512 193,809
01/10/2007 2.70 2.26 2.48 921,233 1,037 367,280
02/09/2007 3.37 2.15 2.72 3,942,514 3,906 1,444,342
01/08/2007 2.57 1.77 2.25 1,603,610 1,424 713,926
01/07/2007 2.15 1.90 1.96 122,392 249 59,003
03/06/2007 2.50 2.03 2.03 300,379 414 138,520
01/05/2007 2.52 2.03 2.51 283,777 474 121,638
01/04/2007 2.45 2.05 2.20 179,570 249 81,172
01/03/2007 2.89 2.41 2.41 400,940 334 148,893
01/02/2007 3.00 2.59 2.83 474,641 320 166,798
07/01/2007 3.34 2.83 2.97 1,849,471 725 599,041
03/12/2006 3.69 2.84 3.09 301,195 417 95,015
01/11/2006 3.98 3.42 3.63 1,456,594 714 395,890