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 |
|---|---|---|---|---|---|---|
| 19/01/2025 | 0.79 | 0.79 | 0.79 | 8 | 1 | 10 |
| 16/01/2025 | 0.79 | 0.78 | 0.78 | 5,351 | 7 | 6,860 |
| 15/01/2025 | 0.79 | 0.77 | 0.77 | 3,911 | 11 | 5,021 |
| 14/01/2025 | 0.79 | 0.79 | 0.79 | 1,067 | 6 | 1,351 |
| 13/01/2025 | 0.79 | 0.76 | 0.78 | 12,099 | 20 | 15,415 |
| 12/01/2025 | 0.79 | 0.77 | 0.77 | 52,146 | 79 | 67,476 |
| 09/01/2025 | 0.81 | 0.80 | 0.81 | 804 | 2 | 1,005 |
| 08/01/2025 | 0.82 | 0.80 | 0.80 | 11,307 | 14 | 13,913 |
| 07/01/2025 | 0.84 | 0.81 | 0.83 | 56,799 | 77 | 69,035 |
| 06/01/2025 | 0.83 | 0.80 | 0.83 | 59,030 | 49 | 72,539 |
| 05/01/2025 | 0.80 | 0.76 | 0.80 | 50,784 | 40 | 64,017 |
| 31/12/2024 | 0.79 | 0.76 | 0.79 | 31,926 | 8 | 40,934 |
| 29/12/2024 | 0.78 | 0.75 | 0.78 | 11,800 | 20 | 15,493 |
| 26/12/2024 | 0.77 | 0.75 | 0.76 | 3,587 | 12 | 4,768 |
| 23/12/2024 | 0.78 | 0.76 | 0.78 | 11,545 | 19 | 15,110 |
| 22/12/2024 | 0.78 | 0.77 | 0.78 | 697 | 4 | 905 |
| 19/12/2024 | 0.78 | 0.77 | 0.78 | 2,349 | 7 | 3,024 |
| 16/12/2024 | 0.79 | 0.77 | 0.77 | 4,928 | 7 | 6,335 |
| 15/12/2024 | 0.78 | 0.77 | 0.78 | 5,765 | 7 | 7,481 |
| 12/12/2024 | 0.79 | 0.78 | 0.78 | 15,463 | 25 | 19,824 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2022 | 0.93 | 0.84 | 0.89 | 367,885 | 417 | 415,682 |
| 10/04/2022 | 0.92 | 0.82 | 0.88 | 441,153 | 599 | 512,876 |
| 03/04/2022 | 0.93 | 0.78 | 0.90 | 957,651 | 963 | 1,132,326 |
| 27/03/2022 | 1.09 | 0.88 | 0.90 | 612,037 | 614 | 636,625 |
| 20/03/2022 | 1.11 | 1.06 | 1.09 | 82,821 | 158 | 76,726 |
| 13/03/2022 | 1.13 | 1.08 | 1.11 | 56,035 | 142 | 51,017 |
| 06/03/2022 | 1.16 | 1.10 | 1.13 | 104,361 | 107 | 92,330 |
| 27/02/2022 | 1.15 | 1.09 | 1.15 | 129,900 | 178 | 116,154 |
| 20/02/2022 | 1.17 | 1.13 | 1.15 | 189,506 | 290 | 164,007 |
| 13/02/2022 | 1.22 | 1.17 | 1.18 | 311,821 | 317 | 262,227 |
| 06/02/2022 | 1.18 | 1.15 | 1.17 | 105,722 | 144 | 91,130 |
| 30/01/2022 | 1.18 | 1.14 | 1.17 | 160,486 | 195 | 138,122 |
| 23/01/2022 | 1.18 | 1.15 | 1.16 | 115,030 | 122 | 98,992 |
| 16/01/2022 | 1.21 | 1.14 | 1.17 | 654,918 | 523 | 558,281 |
| 09/01/2022 | 1.18 | 1.14 | 1.15 | 377,046 | 410 | 323,297 |
| 02/01/2022 | 1.19 | 1.12 | 1.17 | 156,438 | 176 | 136,328 |
| 26/12/2021 | 1.13 | 1.11 | 1.12 | 72,636 | 105 | 64,923 |
| 19/12/2021 | 1.14 | 1.11 | 1.12 | 79,282 | 84 | 70,734 |
| 12/12/2021 | 1.14 | 1.11 | 1.13 | 83,426 | 116 | 74,501 |
| 05/12/2021 | 1.14 | 1.10 | 1.13 | 67,527 | 94 | 60,208 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 0.93 | 0.74 | 0.91 | 2,126,817 | 2,457 | 2,552,600 |
| 01/07/2010 | 1.17 | 0.90 | 0.90 | 1,795,973 | 2,453 | 1,752,554 |
| 01/06/2010 | 1.69 | 0.91 | 1.12 | 5,781,741 | 2,428 | 5,053,712 |
| 02/05/2010 | 2.52 | 1.77 | 1.77 | 6,018,065 | 2,433 | 2,722,816 |
| 01/04/2010 | 2.79 | 2.27 | 2.33 | 8,338,461 | 2,961 | 3,246,924 |
| 01/03/2010 | 3.25 | 2.46 | 2.58 | 18,991,592 | 4,569 | 6,580,889 |
| 01/02/2010 | 4.18 | 3.06 | 3.20 | 17,143,937 | 3,096 | 4,599,990 |
| 03/01/2010 | 4.28 | 3.87 | 4.07 | 25,940,199 | 3,569 | 6,341,532 |
| 01/12/2009 | 4.66 | 2.81 | 4.13 | 29,162,439 | 3,035 | 7,945,560 |
| 01/11/2009 | 3.46 | 2.78 | 3.20 | 15,909,393 | 5,515 | 5,161,396 |
| 01/10/2009 | 4.22 | 2.91 | 3.00 | 23,220,020 | 6,327 | 6,296,328 |
| 01/09/2009 | 4.44 | 2.37 | 4.16 | 18,371,804 | 3,939 | 5,130,415 |
| 02/08/2009 | 4.42 | 1.96 | 2.37 | 9,324,841 | 2,604 | 3,419,059 |
| 01/07/2009 | 6.00 | 3.63 | 4.20 | 17,353,159 | 3,089 | 3,738,022 |
| 01/06/2009 | 6.39 | 5.22 | 5.74 | 50,154,987 | 5,936 | 8,230,789 |
| 03/05/2009 | 6.42 | 5.68 | 6.27 | 111,703,735 | 9,485 | 17,969,802 |
| 01/04/2009 | 6.43 | 5.56 | 5.70 | 53,699,730 | 6,885 | 8,967,068 |
| 01/03/2009 | 6.52 | 5.57 | 6.00 | 129,043,579 | 13,295 | 21,164,607 |
| 01/02/2009 | 5.94 | 4.85 | 5.84 | 128,206,605 | 14,341 | 23,515,040 |
| 04/01/2009 | 4.93 | 4.02 | 4.91 | 101,048,858 | 15,300 | 22,004,433 |