Menu

SPECIALIZED INVESTMENT COMPOUNDS Historical

Loading data
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
24/04/2025 0.80 0.80 0.80 4,000 12 5,000
23/04/2025 0.80 0.79 0.80 43,031 29 53,817
22/04/2025 0.77 0.77 0.77 385 1 500
21/04/2025 0.77 0.77 0.77 692 3 899
20/04/2025 0.80 0.78 0.78 1,118 4 1,433
17/04/2025 0.81 0.79 0.80 18,292 24 22,900
14/04/2025 0.79 0.79 0.79 40 1 50
13/04/2025 0.77 0.77 0.77 385 2 500
10/04/2025 0.79 0.79 0.79 4 1 5
09/04/2025 0.78 0.78 0.78 858 2 1,100
08/04/2025 0.78 0.77 0.78 5,780 4 7,500
07/04/2025 0.79 0.76 0.79 5,779 20 7,544
06/04/2025 0.79 0.77 0.77 2,435 10 3,120
03/04/2025 0.80 0.80 0.80 4,560 11 5,700
27/03/2025 0.81 0.80 0.80 34,177 14 42,319
26/03/2025 0.82 0.82 0.82 1,086 4 1,324
25/03/2025 0.83 0.82 0.82 4,104 5 5,005
24/03/2025 0.82 0.82 0.82 18,226 14 22,227
23/03/2025 0.83 0.82 0.83 6,911 11 8,410
20/03/2025 0.84 0.81 0.84 17,469 31 21,120
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/06/2023 0.84 0.82 0.84 34,387 84 41,534
11/06/2023 0.87 0.84 0.84 45,449 68 53,768
04/06/2023 0.88 0.82 0.87 155,303 247 182,042
28/05/2023 0.84 0.82 0.84 37,903 66 46,004
21/05/2023 0.86 0.82 0.83 56,692 79 68,163
14/05/2023 0.86 0.82 0.84 80,224 148 95,391
07/05/2023 0.88 0.82 0.85 105,724 189 125,915
01/05/2023 0.87 0.80 0.84 123,520 188 148,489
25/04/2023 0.93 0.87 0.89 150,012 185 165,497
16/04/2023 0.94 0.88 0.91 443,127 245 491,596
09/04/2023 0.98 0.91 0.94 291,969 247 308,662
02/04/2023 0.99 0.90 0.96 228,787 266 240,406
26/03/2023 0.95 0.90 0.92 87,193 137 94,777
19/03/2023 0.96 0.91 0.95 67,620 136 72,890
12/03/2023 1.00 0.93 0.96 130,319 252 136,033
05/03/2023 1.06 0.98 1.00 419,066 431 411,471
26/02/2023 1.05 0.96 1.03 326,499 298 324,000
19/02/2023 1.02 0.94 0.98 263,030 343 268,626
12/02/2023 1.09 0.95 0.98 294,795 403 289,423
05/02/2023 1.09 1.01 1.04 384,886 426 364,090
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2015 0.59 0.44 0.49 5,298,585 1,353 10,077,388
01/07/2015 0.63 0.43 0.56 10,091,534 2,647 17,759,856
01/06/2015 0.51 0.38 0.43 4,607,777 2,387 10,267,845
03/05/2015 0.61 0.47 0.50 6,176,808 2,516 11,697,508
01/04/2015 0.79 0.57 0.57 7,042,134 1,975 10,043,951
01/03/2015 0.88 0.67 0.70 9,401,272 2,619 12,205,551
01/02/2015 0.94 0.77 0.81 10,946,249 3,291 12,806,483
04/01/2015 0.75 0.55 0.75 3,382,371 1,568 5,200,396
01/12/2014 0.65 0.55 0.58 4,358,950 2,116 7,293,744
02/11/2014 0.70 0.56 0.60 3,604,197 2,020 5,697,235
01/10/2014 0.80 0.70 0.70 6,405,525 1,958 8,433,003
01/09/2014 0.92 0.74 0.75 5,897,703 1,918 7,139,388
03/08/2014 1.06 0.84 0.90 6,346,195 1,654 6,802,557
01/07/2014 1.07 0.86 1.06 11,594,100 2,128 11,745,019
01/06/2014 0.99 0.88 0.91 7,755,583 1,699 8,365,705
04/05/2014 0.99 0.77 0.85 5,456,349 2,060 5,910,626
01/04/2014 1.11 0.93 0.98 7,473,675 2,199 7,131,247
02/03/2014 1.18 1.01 1.10 19,249,694 3,848 17,472,044
02/02/2014 1.11 1.00 1.00 11,338,256 2,481 10,672,760
02/01/2014 1.11 0.95 1.09 32,002,099 5,767 30,920,271
Download Table