SPECIALIZED INVESTMENT COMPOUNDS Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.46
Last Closing1.44
No. of Transactions81
SectorReal Estate
Low Price1.41
Opening Price1.42
No. of Shares80,431
Div1.37
Change0.02
Closing Price1.46
Average Price1.43
P/E20.76
Value Traded114,927
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/04/2022 | 0.89 | 0.86 | 0.88 | 36,459 | 85 | 41,888 |
| 13/04/2022 | 0.89 | 0.88 | 0.89 | 13,888 | 39 | 15,727 |
| 12/04/2022 | 0.90 | 0.86 | 0.90 | 107,002 | 156 | 122,290 |
| 11/04/2022 | 0.87 | 0.82 | 0.87 | 55,108 | 93 | 65,201 |
| 10/04/2022 | 0.92 | 0.84 | 0.86 | 228,696 | 226 | 267,770 |
| 07/04/2022 | 0.92 | 0.88 | 0.90 | 64,351 | 99 | 71,481 |
| 06/04/2022 | 0.93 | 0.87 | 0.87 | 126,407 | 173 | 140,023 |
| 05/04/2022 | 0.88 | 0.81 | 0.88 | 133,971 | 173 | 155,400 |
| 04/04/2022 | 0.83 | 0.78 | 0.82 | 184,361 | 208 | 233,694 |
| 03/04/2022 | 0.90 | 0.84 | 0.84 | 448,561 | 310 | 531,728 |
| 31/03/2022 | 0.91 | 0.88 | 0.90 | 145,361 | 154 | 162,277 |
| 30/03/2022 | 0.99 | 0.89 | 0.90 | 118,893 | 170 | 127,873 |
| 29/03/2022 | 0.96 | 0.94 | 0.94 | 74,117 | 68 | 78,501 |
| 28/03/2022 | 1.07 | 1.01 | 1.01 | 272,440 | 214 | 266,829 |
| 27/03/2022 | 1.09 | 1.07 | 1.09 | 1,227 | 8 | 1,145 |
| 24/03/2022 | 1.09 | 1.09 | 1.09 | 7,166 | 27 | 6,574 |
| 23/03/2022 | 1.11 | 1.08 | 1.11 | 15,361 | 34 | 14,077 |
| 21/03/2022 | 1.09 | 1.06 | 1.09 | 6,102 | 13 | 5,699 |
| 20/03/2022 | 1.10 | 1.06 | 1.06 | 54,192 | 84 | 50,376 |
| 16/03/2022 | 1.11 | 1.08 | 1.11 | 16,967 | 32 | 15,602 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2009 | 6.39 | 6.24 | 6.32 | 7,872,478 | 1,012 | 1,247,057 |
| 31/05/2009 | 6.35 | 6.18 | 6.28 | 10,121,606 | 1,529 | 1,611,074 |
| 25/05/2009 | 6.34 | 6.10 | 6.28 | 10,511,837 | 1,502 | 1,688,599 |
| 17/05/2009 | 6.39 | 6.00 | 6.24 | 51,731,538 | 3,237 | 8,261,579 |
| 10/05/2009 | 6.42 | 6.18 | 6.31 | 30,740,623 | 2,656 | 4,881,076 |
| 03/05/2009 | 6.31 | 5.68 | 6.30 | 16,558,397 | 1,755 | 2,794,330 |
| 26/04/2009 | 6.00 | 5.63 | 5.70 | 11,769,077 | 1,429 | 2,000,089 |
| 19/04/2009 | 6.23 | 5.61 | 5.72 | 12,012,556 | 1,434 | 1,989,750 |
| 12/04/2009 | 6.00 | 5.56 | 5.90 | 8,107,349 | 1,418 | 1,394,162 |
| 05/04/2009 | 6.43 | 5.71 | 5.84 | 11,511,139 | 1,390 | 1,917,535 |
| 29/03/2009 | 6.37 | 5.85 | 6.33 | 18,222,579 | 2,127 | 2,964,150 |
| 22/03/2009 | 6.52 | 6.08 | 6.20 | 26,319,114 | 3,150 | 4,115,415 |
| 15/03/2009 | 6.32 | 6.01 | 6.29 | 42,885,539 | 3,412 | 6,974,780 |
| 08/03/2009 | 6.15 | 6.01 | 6.10 | 21,863,847 | 2,452 | 3,608,054 |
| 01/03/2009 | 5.97 | 5.57 | 5.96 | 30,052,108 | 3,368 | 5,167,740 |
| 22/02/2009 | 5.94 | 5.68 | 5.84 | 19,212,589 | 2,639 | 3,299,225 |
| 15/02/2009 | 5.78 | 5.55 | 5.73 | 18,714,560 | 2,250 | 3,270,279 |
| 08/02/2009 | 5.90 | 5.08 | 5.82 | 59,633,382 | 5,418 | 10,757,579 |
| 01/02/2009 | 5.09 | 4.85 | 5.03 | 30,646,074 | 4,034 | 6,187,957 |
| 25/01/2009 | 4.93 | 4.69 | 4.91 | 30,605,249 | 4,149 | 6,375,005 |