Menu

THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.92
Last Closing0.90
No. of Transactions2
SectorReal Estate
Low Price0.90
Opening Price0.90
No. of Shares214
Div0.00
Change0.02
Closing Price0.92
Average Price0.92
P/E15.05
Value Traded196

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/11/2023 0.65 0.65 0.65 2,347 6 3,610
13/11/2023 0.65 0.62 0.62 391 7 628
12/11/2023 0.64 0.64 0.64 32 1 50
08/11/2023 0.64 0.63 0.63 9,468 14 15,020
06/11/2023 0.67 0.66 0.66 4,191 8 6,343
05/11/2023 0.68 0.67 0.67 856 7 1,263
01/11/2023 0.70 0.68 0.70 1,121 6 1,647
26/10/2023 0.70 0.70 0.70 350 1 500
25/10/2023 0.69 0.69 0.69 12 2 18
15/10/2023 0.71 0.71 0.71 4 1 5
09/10/2023 0.70 0.70 0.70 307 3 438
05/10/2023 0.72 0.72 0.72 4 1 5
02/10/2023 0.70 0.70 0.70 13 2 18
26/09/2023 0.70 0.70 0.70 241 1 344
18/09/2023 0.72 0.72 0.72 22 1 30
14/09/2023 0.72 0.71 0.71 711 2 1,000
13/09/2023 0.72 0.71 0.72 711 2 1,000
11/09/2023 0.71 0.68 0.71 2,148 9 3,157
06/09/2023 0.70 0.68 0.70 351 6 512
03/09/2023 0.71 0.67 0.71 84 3 122
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/09/2021 0.79 0.70 0.79 16,770 26 23,598
29/08/2021 0.73 0.70 0.73 5,832 26 8,267
22/08/2021 0.76 0.70 0.71 6,147 13 8,579
15/08/2021 0.76 0.73 0.73 9,083 17 12,349
08/08/2021 0.80 0.76 0.76 980 6 1,250
01/08/2021 0.88 0.84 0.84 1,930 4 2,250
20/06/2021 0.92 0.84 0.92 20,396 39 23,101
13/06/2021 0.88 0.80 0.88 28,324 54 33,830
06/06/2021 0.80 0.74 0.80 1,994 9 2,650
30/05/2021 0.84 0.74 0.74 5,061 9 6,355
23/05/2021 0.81 0.72 0.79 37,310 43 48,597
16/05/2021 0.75 0.75 0.75 338 2 450
02/05/2021 0.76 0.71 0.76 5,014 10 6,779
25/04/2021 0.74 0.72 0.74 4,082 7 5,584
18/04/2021 0.72 0.66 0.72 3,786 14 5,559
12/04/2021 0.68 0.68 0.68 170 1 250
04/04/2021 0.73 0.69 0.69 1,709 11 2,400
28/03/2021 0.75 0.71 0.75 2,468 7 3,350
14/03/2021 0.74 0.71 0.74 289 3 400
07/03/2021 0.74 0.71 0.71 712 2 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2009 1.05 0.90 1.03 271,985 385 281,132
01/02/2009 1.06 0.90 0.93 226,695 278 225,496
04/01/2009 1.23 1.00 1.04 168,031 317 154,042
01/12/2008 1.27 1.08 1.23 1,083,868 587 904,856
02/11/2008 1.35 1.03 1.19 1,238,664 792 1,035,165
05/10/2008 1.35 1.00 1.14 884,519 603 756,001
01/09/2008 1.40 1.19 1.37 1,336,047 995 1,017,856
03/08/2008 1.45 1.19 1.37 5,343,923 3,431 3,943,217
01/07/2008 1.42 1.16 1.19 2,847,220 2,295 2,240,088
01/06/2008 1.50 1.15 1.37 8,342,391 5,154 6,282,032
04/05/2008 1.23 1.07 1.16 2,164,281 2,105 1,891,203
01/04/2008 1.30 0.97 1.05 7,238,606 5,537 6,406,645
02/03/2008 1.32 1.08 1.10 1,910,514 2,000 1,563,534
02/02/2008 1.36 1.21 1.23 741,330 977 576,941
02/01/2008 1.48 1.30 1.33 904,198 944 645,808
02/12/2007 1.53 1.36 1.45 1,885,825 994 1,279,847
01/11/2007 1.53 1.34 1.37 1,183,768 1,279 829,133
01/10/2007 1.58 1.18 1.46 3,776,358 3,089 2,643,219
02/09/2007 1.38 1.22 1.22 1,172,455 1,606 915,443
01/08/2007 1.56 1.35 1.35 1,861,233 2,012 1,267,744
Download Table