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 |
|---|---|---|---|---|---|---|
| 08/10/2020 | 1.44 | 1.38 | 1.44 | 22,089 | 26 | 15,927 |
| 05/10/2020 | 1.39 | 1.39 | 1.39 | 1,390 | 1 | 1,000 |
| 01/10/2020 | 1.40 | 1.39 | 1.40 | 1,836 | 5 | 1,318 |
| 30/09/2020 | 1.40 | 1.40 | 1.40 | 18 | 1 | 13 |
| 29/09/2020 | 1.40 | 1.40 | 1.40 | 140 | 1 | 100 |
| 28/09/2020 | 1.40 | 1.39 | 1.39 | 419 | 2 | 300 |
| 24/09/2020 | 1.40 | 1.38 | 1.40 | 2,018 | 4 | 1,457 |
| 23/09/2020 | 1.38 | 1.37 | 1.37 | 38,430 | 3 | 27,848 |
| 22/09/2020 | 1.39 | 1.39 | 1.39 | 63 | 3 | 45 |
| 20/09/2020 | 1.40 | 1.38 | 1.38 | 5,540 | 6 | 4,000 |
| 17/09/2020 | 1.44 | 1.38 | 1.44 | 283 | 3 | 205 |
| 16/09/2020 | 1.45 | 1.45 | 1.45 | 363 | 2 | 250 |
| 15/09/2020 | 1.53 | 1.52 | 1.52 | 611 | 2 | 400 |
| 14/09/2020 | 1.60 | 1.57 | 1.60 | 10,062 | 4 | 6,330 |
| 09/09/2020 | 1.74 | 1.66 | 1.74 | 2,949 | 2 | 1,775 |
| 08/09/2020 | 1.74 | 1.74 | 1.74 | 59 | 1 | 34 |
| 22/07/2020 | 1.80 | 1.80 | 1.80 | 36 | 2 | 20 |
| 21/07/2020 | 1.81 | 1.80 | 1.80 | 3,042 | 3 | 1,690 |
| 15/07/2020 | 1.80 | 1.80 | 1.80 | 5,823 | 3 | 3,235 |
| 13/07/2020 | 1.81 | 1.81 | 1.81 | 4 | 1 | 2 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2014 | 0.70 | 0.70 | 0.70 | 70 | 1 | 100 |
| 08/06/2014 | 0.73 | 0.70 | 0.70 | 58,665 | 15 | 83,500 |
| 26/05/2014 | 0.73 | 0.70 | 0.73 | 19,315 | 3 | 27,000 |
| 18/05/2014 | 0.73 | 0.70 | 0.73 | 39,557 | 26 | 56,475 |
| 04/05/2014 | 0.74 | 0.74 | 0.74 | 740 | 1 | 1,000 |
| 27/04/2014 | 0.74 | 0.72 | 0.72 | 5,131 | 6 | 7,001 |
| 20/04/2014 | 0.72 | 0.71 | 0.71 | 44,628 | 14 | 62,855 |
| 13/04/2014 | 0.75 | 0.71 | 0.71 | 15,261 | 22 | 21,288 |
| 06/04/2014 | 0.75 | 0.75 | 0.75 | 825 | 2 | 1,100 |
| 30/03/2014 | 0.75 | 0.75 | 0.75 | 150 | 1 | 200 |
| 23/03/2014 | 0.76 | 0.72 | 0.75 | 32,467 | 14 | 43,604 |
| 16/03/2014 | 0.72 | 0.72 | 0.72 | 72 | 1 | 100 |
| 09/03/2014 | 0.71 | 0.71 | 0.71 | 1,420 | 1 | 2,000 |
| 02/03/2014 | 0.73 | 0.72 | 0.72 | 21,902 | 10 | 30,350 |
| 23/02/2014 | 0.74 | 0.73 | 0.73 | 7,340 | 4 | 10,000 |
| 16/02/2014 | 0.77 | 0.76 | 0.76 | 5,340 | 2 | 7,000 |
| 09/02/2014 | 0.81 | 0.79 | 0.79 | 805 | 2 | 1,019 |
| 02/02/2014 | 0.78 | 0.78 | 0.78 | 6,318 | 7 | 8,100 |
| 26/01/2014 | 0.76 | 0.76 | 0.76 | 97 | 1 | 127 |
| 19/01/2014 | 0.77 | 0.76 | 0.77 | 10,566 | 2 | 13,800 |