THE CONSULTANT & INVESTMENT GROUP Historical
Performance Indicators 22/10/2025
MarketFirst
High Price1.76
Last Closing1.78
No. of Transactions1
SectorHealth Care Services
Low Price1.76
Opening Price1.76
No. of Shares50
Div1.14
Change-0.02
Closing Price1.76
Average Price1.76
P/E18.15
Value Traded88
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/08/2025 | 1.78 | 1.68 | 1.78 | 104 | 2 | 62 |
| 03/08/2025 | 1.79 | 1.66 | 1.79 | 1,486 | 6 | 895 |
| 29/07/2025 | 1.79 | 1.68 | 1.79 | 197 | 2 | 117 |
| 17/07/2025 | 1.80 | 1.79 | 1.80 | 37,787 | 2 | 21,110 |
| 15/07/2025 | 1.80 | 1.79 | 1.80 | 186 | 2 | 104 |
| 14/07/2025 | 1.77 | 1.64 | 1.77 | 36,654 | 9 | 22,335 |
| 10/07/2025 | 1.69 | 1.65 | 1.65 | 1,608 | 7 | 970 |
| 25/06/2025 | 1.70 | 1.70 | 1.70 | 85 | 1 | 50 |
| 24/06/2025 | 1.80 | 1.80 | 1.80 | 4 | 1 | 2 |
| 19/06/2025 | 1.72 | 1.66 | 1.72 | 2,976 | 7 | 1,791 |
| 28/05/2025 | 1.70 | 1.70 | 1.70 | 427 | 3 | 251 |
| 26/05/2025 | 1.80 | 1.78 | 1.78 | 179 | 2 | 100 |
| 21/05/2025 | 1.85 | 1.85 | 1.85 | 93 | 1 | 50 |
| 20/05/2025 | 1.90 | 1.85 | 1.90 | 33,680 | 2 | 18,200 |
| 19/05/2025 | 1.85 | 1.79 | 1.85 | 451 | 2 | 250 |
| 18/05/2025 | 1.75 | 1.65 | 1.75 | 10,511 | 7 | 6,354 |
| 15/05/2025 | 1.70 | 1.70 | 1.70 | 427 | 1 | 251 |
| 14/05/2025 | 1.75 | 1.75 | 1.75 | 2,718 | 2 | 1,553 |
| 04/05/2025 | 1.75 | 1.75 | 1.75 | 1,216 | 1 | 695 |
| 24/04/2025 | 1.75 | 1.70 | 1.75 | 1,269 | 2 | 745 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2025 | 1.80 | 1.65 | 1.75 | 15,926 | 10 | 9,303 |
| 23/03/2025 | 1.80 | 1.74 | 1.77 | 2,730 | 3 | 1,550 |
| 09/03/2025 | 1.87 | 1.70 | 1.86 | 239,083 | 13 | 133,760 |
| 02/03/2025 | 1.80 | 1.70 | 1.75 | 16,613 | 9 | 9,655 |
| 09/02/2025 | 1.80 | 1.76 | 1.80 | 233,071 | 4 | 129,573 |
| 26/01/2025 | 1.85 | 1.85 | 1.85 | 11 | 1 | 6 |
| 19/01/2025 | 1.88 | 1.88 | 1.88 | 11 | 1 | 6 |
| 05/01/2025 | 1.89 | 1.89 | 1.89 | 17 | 2 | 9 |
| 15/12/2024 | 1.88 | 1.77 | 1.88 | 27,669 | 8 | 15,205 |
| 01/12/2024 | 1.88 | 1.77 | 1.88 | 88,032 | 29 | 48,336 |
| 24/11/2024 | 1.80 | 1.80 | 1.80 | 72 | 1 | 40 |
| 17/11/2024 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 27/10/2024 | 1.82 | 1.82 | 1.82 | 455 | 1 | 250 |
| 13/10/2024 | 1.87 | 1.82 | 1.87 | 3,227 | 6 | 1,758 |
| 06/10/2024 | 1.91 | 1.82 | 1.82 | 370 | 2 | 203 |
| 29/09/2024 | 1.92 | 1.84 | 1.92 | 7,358 | 4 | 3,914 |
| 22/09/2024 | 1.92 | 1.84 | 1.92 | 7,044 | 7 | 3,773 |
| 15/09/2024 | 1.87 | 1.86 | 1.86 | 191 | 2 | 102 |
| 08/09/2024 | 1.94 | 1.90 | 1.94 | 8,301 | 7 | 4,300 |
| 11/08/2024 | 1.94 | 1.84 | 1.92 | 14,812 | 12 | 7,796 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2024 | 2.00 | 1.90 | 1.99 | 54,205 | 11 | 28,255 |
| 01/10/2023 | 2.05 | 1.95 | 2.05 | 14,852 | 4 | 7,616 |
| 03/09/2023 | 2.05 | 1.95 | 2.05 | 64,586 | 4 | 33,118 |
| 01/08/2023 | 2.05 | 1.95 | 2.05 | 13,332 | 21 | 6,722 |
| 04/06/2023 | 2.15 | 2.12 | 2.15 | 3,202 | 2 | 1,510 |
| 01/05/2023 | 2.10 | 1.96 | 2.10 | 90,326 | 53 | 45,294 |
| 02/04/2023 | 2.12 | 1.90 | 1.96 | 167,217 | 50 | 81,923 |
| 01/03/2023 | 1.99 | 1.86 | 1.91 | 77,856 | 50 | 41,221 |
| 01/02/2023 | 1.90 | 1.86 | 1.86 | 31,208 | 35 | 16,610 |
| 02/01/2023 | 1.96 | 1.90 | 1.90 | 24,150 | 15 | 12,619 |
| 01/12/2022 | 2.02 | 1.76 | 2.02 | 301,220 | 67 | 153,602 |
| 01/11/2022 | 1.85 | 1.72 | 1.85 | 99,636 | 26 | 55,832 |
| 02/10/2022 | 1.85 | 1.72 | 1.75 | 199,776 | 24 | 109,822 |
| 01/09/2022 | 1.83 | 1.57 | 1.80 | 280,071 | 68 | 174,356 |
| 01/08/2022 | 1.65 | 1.57 | 1.60 | 178,851 | 42 | 111,634 |
| 03/07/2022 | 1.60 | 1.56 | 1.56 | 114,382 | 22 | 72,181 |
| 01/06/2022 | 1.66 | 1.58 | 1.60 | 348,286 | 38 | 218,895 |
| 08/05/2022 | 1.60 | 1.52 | 1.60 | 472,821 | 36 | 299,413 |
| 03/04/2022 | 1.52 | 1.39 | 1.52 | 547,829 | 46 | 365,605 |
| 01/03/2022 | 1.42 | 1.32 | 1.39 | 683,853 | 72 | 505,575 |