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 |
|---|---|---|---|---|---|---|
| 29/12/2019 | 2.10 | 2.07 | 2.07 | 2,830 | 3 | 1,355 |
| 26/12/2019 | 2.17 | 2.10 | 2.17 | 2,999 | 4 | 1,425 |
| 24/12/2019 | 2.11 | 2.00 | 2.11 | 74,369 | 31 | 36,914 |
| 22/12/2019 | 2.10 | 2.09 | 2.10 | 7,002 | 2 | 3,350 |
| 19/12/2019 | 2.09 | 2.00 | 2.09 | 5,930 | 7 | 2,950 |
| 18/12/2019 | 2.10 | 2.04 | 2.09 | 6,658 | 6 | 3,200 |
| 17/12/2019 | 2.00 | 1.91 | 2.00 | 137,921 | 19 | 69,119 |
| 16/12/2019 | 1.92 | 1.91 | 1.91 | 10,520 | 4 | 5,500 |
| 15/12/2019 | 1.92 | 1.92 | 1.92 | 2,880 | 2 | 1,500 |
| 10/12/2019 | 1.91 | 1.91 | 1.91 | 9,617 | 3 | 5,035 |
| 09/12/2019 | 1.95 | 1.95 | 1.95 | 5,870 | 1 | 3,010 |
| 08/12/2019 | 1.97 | 1.97 | 1.97 | 3,940 | 1 | 2,000 |
| 03/12/2019 | 2.00 | 1.99 | 2.00 | 5,970 | 2 | 3,000 |
| 02/12/2019 | 2.00 | 1.97 | 2.00 | 9,900 | 3 | 5,005 |
| 01/12/2019 | 2.00 | 1.92 | 2.00 | 29,160 | 3 | 15,005 |
| 26/11/2019 | 2.00 | 1.89 | 2.00 | 18,710 | 6 | 9,870 |
| 25/11/2019 | 1.92 | 1.84 | 1.92 | 69,085 | 8 | 37,215 |
| 24/11/2019 | 1.89 | 1.89 | 1.89 | 9,450 | 1 | 5,000 |
| 20/11/2019 | 1.90 | 1.85 | 1.90 | 2,363 | 3 | 1,249 |
| 12/11/2019 | 1.85 | 1.85 | 1.85 | 37,000 | 1 | 20,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2012 | 0.95 | 0.95 | 0.95 | 950 | 1 | 1,000 |
| 25/11/2012 | 0.96 | 0.96 | 0.96 | 1,920 | 1 | 2,000 |
| 18/11/2012 | 0.96 | 0.96 | 0.96 | 11,520 | 2 | 12,000 |
| 04/11/2012 | 0.97 | 0.97 | 0.97 | 2,095 | 3 | 2,160 |
| 30/10/2012 | 0.96 | 0.96 | 0.96 | 17,676 | 4 | 18,412 |
| 21/10/2012 | 0.96 | 0.96 | 0.96 | 398 | 2 | 415 |
| 14/10/2012 | 0.97 | 0.96 | 0.97 | 14,500 | 3 | 15,000 |
| 07/10/2012 | 0.96 | 0.96 | 0.96 | 6,683 | 4 | 6,961 |
| 23/09/2012 | 0.96 | 0.96 | 0.96 | 12,221 | 16 | 12,730 |
| 16/09/2012 | 0.96 | 0.95 | 0.95 | 12,870 | 10 | 13,447 |
| 09/09/2012 | 0.96 | 0.96 | 0.96 | 1,920 | 2 | 2,000 |
| 02/09/2012 | 0.96 | 0.96 | 0.96 | 10,032 | 3 | 10,450 |
| 12/08/2012 | 0.96 | 0.96 | 0.96 | 192 | 2 | 200 |
| 05/08/2012 | 0.96 | 0.96 | 0.96 | 240 | 1 | 250 |
| 29/07/2012 | 0.96 | 0.96 | 0.96 | 12,768 | 8 | 13,300 |
| 22/07/2012 | 0.98 | 0.96 | 0.96 | 3,602 | 4 | 3,741 |
| 08/07/2012 | 0.96 | 0.96 | 0.96 | 384 | 1 | 400 |
| 01/07/2012 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 24/06/2012 | 0.96 | 0.96 | 0.96 | 18,183 | 8 | 18,941 |
| 17/06/2012 | 0.96 | 0.96 | 0.96 | 4,932 | 3 | 5,137 |