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 |
|---|---|---|---|---|---|---|
| 12/09/2019 | 1.60 | 1.60 | 1.60 | 477 | 1 | 298 |
| 11/09/2019 | 1.60 | 1.60 | 1.60 | 83 | 1 | 52 |
| 10/09/2019 | 1.60 | 1.52 | 1.60 | 20,463 | 11 | 12,813 |
| 09/09/2019 | 1.60 | 1.60 | 1.60 | 16 | 1 | 10 |
| 08/09/2019 | 1.60 | 1.56 | 1.60 | 1,009 | 10 | 640 |
| 05/09/2019 | 1.58 | 1.58 | 1.58 | 79 | 1 | 50 |
| 04/09/2019 | 1.59 | 1.59 | 1.59 | 159 | 1 | 100 |
| 02/09/2019 | 1.59 | 1.52 | 1.59 | 212 | 2 | 135 |
| 28/08/2019 | 1.52 | 1.52 | 1.52 | 76,000 | 2 | 50,000 |
| 27/08/2019 | 1.53 | 1.44 | 1.46 | 72,934 | 6 | 50,300 |
| 26/08/2019 | 1.46 | 1.46 | 1.46 | 219 | 2 | 150 |
| 25/08/2019 | 1.52 | 1.52 | 1.52 | 532 | 2 | 350 |
| 22/08/2019 | 1.60 | 1.55 | 1.60 | 10,826 | 12 | 6,788 |
| 21/08/2019 | 1.57 | 1.53 | 1.57 | 1,339 | 5 | 866 |
| 20/08/2019 | 1.56 | 1.42 | 1.56 | 19,476 | 23 | 12,692 |
| 19/08/2019 | 1.49 | 1.49 | 1.49 | 569 | 2 | 382 |
| 18/08/2019 | 1.42 | 1.42 | 1.42 | 284 | 2 | 200 |
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 136 | 1 | 100 |
| 08/08/2019 | 1.30 | 1.30 | 1.30 | 8,860 | 11 | 6,815 |
| 07/08/2019 | 1.24 | 1.20 | 1.24 | 18,880 | 4 | 15,605 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/12/2011 | 0.94 | 0.93 | 0.94 | 2,018 | 3 | 2,159 |
| 18/12/2011 | 0.93 | 0.93 | 0.93 | 15,345 | 8 | 16,500 |
| 11/12/2011 | 0.97 | 0.93 | 0.93 | 19,170 | 23 | 20,594 |
| 04/12/2011 | 0.93 | 0.91 | 0.93 | 23,189 | 10 | 25,331 |
| 20/11/2011 | 0.92 | 0.92 | 0.92 | 92 | 2 | 100 |
| 13/11/2011 | 0.91 | 0.91 | 0.91 | 2,730 | 1 | 3,000 |
| 30/10/2011 | 0.91 | 0.91 | 0.91 | 685 | 1 | 753 |
| 23/10/2011 | 0.92 | 0.91 | 0.92 | 5,657 | 6 | 6,203 |
| 16/10/2011 | 0.90 | 0.90 | 0.90 | 2,736 | 3 | 3,040 |
| 09/10/2011 | 0.90 | 0.90 | 0.90 | 3,420 | 2 | 3,800 |
| 02/10/2011 | 0.90 | 0.90 | 0.90 | 1,800 | 1 | 2,000 |
| 25/09/2011 | 0.92 | 0.90 | 0.92 | 27,138 | 6 | 30,150 |
| 18/09/2011 | 0.91 | 0.90 | 0.91 | 227 | 2 | 250 |
| 11/09/2011 | 0.92 | 0.90 | 0.92 | 3,231 | 5 | 3,550 |
| 04/09/2011 | 0.92 | 0.90 | 0.90 | 10,084 | 6 | 11,200 |
| 28/08/2011 | 0.91 | 0.90 | 0.90 | 316 | 3 | 350 |
| 21/08/2011 | 0.91 | 0.90 | 0.90 | 135 | 3 | 149 |
| 14/08/2011 | 0.90 | 0.90 | 0.90 | 15,615 | 5 | 17,350 |
| 07/08/2011 | 0.90 | 0.90 | 0.90 | 76,050 | 18 | 84,500 |
| 31/07/2011 | 0.92 | 0.91 | 0.91 | 5,366 | 4 | 5,895 |