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 |
|---|---|---|---|---|---|---|
| 20/12/2018 | 1.70 | 1.63 | 1.65 | 16,877 | 5 | 10,156 |
| 13/12/2018 | 1.72 | 1.65 | 1.65 | 691 | 2 | 406 |
| 09/12/2018 | 1.72 | 1.72 | 1.72 | 630 | 3 | 366 |
| 29/11/2018 | 1.80 | 1.80 | 1.80 | 666 | 2 | 370 |
| 26/11/2018 | 1.84 | 1.84 | 1.84 | 451 | 1 | 245 |
| 28/10/2018 | 1.92 | 1.90 | 1.92 | 18,376 | 2 | 9,590 |
| 25/10/2018 | 1.90 | 1.82 | 1.90 | 15,582 | 9 | 8,546 |
| 21/10/2018 | 1.86 | 1.85 | 1.85 | 3,854 | 3 | 2,075 |
| 16/10/2018 | 1.84 | 1.84 | 1.84 | 484 | 1 | 263 |
| 15/10/2018 | 1.92 | 1.92 | 1.92 | 3,143 | 6 | 1,637 |
| 14/10/2018 | 1.86 | 1.86 | 1.86 | 1,029 | 3 | 553 |
| 18/09/2018 | 1.78 | 1.78 | 1.78 | 623 | 1 | 350 |
| 09/09/2018 | 1.78 | 1.74 | 1.78 | 6,307 | 8 | 3,555 |
| 05/09/2018 | 1.70 | 1.70 | 1.70 | 1,624 | 1 | 955 |
| 12/08/2018 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
| 06/08/2018 | 1.76 | 1.76 | 1.76 | 1,258 | 1 | 715 |
| 01/08/2018 | 1.81 | 1.81 | 1.81 | 199 | 1 | 110 |
| 31/07/2018 | 1.82 | 1.81 | 1.81 | 345 | 2 | 190 |
| 29/07/2018 | 1.86 | 1.86 | 1.86 | 4,674 | 2 | 2,513 |
| 22/07/2018 | 1.90 | 1.90 | 1.90 | 194 | 1 | 102 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/09/2010 | 0.89 | 0.84 | 0.89 | 10,310 | 12 | 12,150 |
| 19/09/2010 | 0.85 | 0.82 | 0.82 | 922 | 5 | 1,100 |
| 13/09/2010 | 0.93 | 0.88 | 0.88 | 17,337 | 25 | 19,181 |
| 05/09/2010 | 0.89 | 0.87 | 0.89 | 8,785 | 6 | 10,050 |
| 29/08/2010 | 0.83 | 0.83 | 0.83 | 830 | 1 | 1,000 |
| 22/08/2010 | 0.87 | 0.85 | 0.85 | 860 | 2 | 1,000 |
| 15/08/2010 | 0.86 | 0.81 | 0.86 | 7,499 | 13 | 8,832 |
| 01/08/2010 | 0.88 | 0.85 | 0.87 | 6,200 | 9 | 7,250 |
| 25/07/2010 | 0.85 | 0.85 | 0.85 | 4,140 | 11 | 4,870 |
| 18/07/2010 | 0.84 | 0.79 | 0.84 | 18,897 | 31 | 23,472 |
| 11/07/2010 | 0.80 | 0.78 | 0.80 | 19,646 | 14 | 25,133 |
| 04/07/2010 | 0.79 | 0.77 | 0.78 | 17,524 | 19 | 22,460 |
| 27/06/2010 | 0.82 | 0.75 | 0.78 | 21,634 | 23 | 28,617 |
| 20/06/2010 | 0.79 | 0.78 | 0.79 | 314 | 3 | 400 |
| 13/06/2010 | 0.81 | 0.75 | 0.75 | 3,793 | 12 | 4,920 |
| 06/06/2010 | 0.82 | 0.78 | 0.78 | 2,984 | 9 | 3,767 |
| 30/05/2010 | 0.79 | 0.77 | 0.79 | 933 | 4 | 1,200 |
| 23/05/2010 | 0.81 | 0.81 | 0.81 | 405 | 1 | 500 |
| 16/05/2010 | 0.83 | 0.79 | 0.81 | 360 | 3 | 440 |
| 09/05/2010 | 0.81 | 0.75 | 0.81 | 1,400 | 8 | 1,810 |