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 |
|---|---|---|---|---|---|---|
| 11/12/2024 | 0.80 | 0.78 | 0.80 | 394 | 2 | 505 |
| 10/12/2024 | 0.80 | 0.79 | 0.80 | 2,779 | 11 | 3,517 |
| 09/12/2024 | 0.81 | 0.79 | 0.80 | 21,891 | 25 | 27,478 |
| 08/12/2024 | 0.81 | 0.79 | 0.80 | 20,122 | 32 | 25,350 |
| 05/12/2024 | 0.78 | 0.78 | 0.78 | 156 | 1 | 200 |
| 04/12/2024 | 0.79 | 0.78 | 0.79 | 3,964 | 7 | 5,040 |
| 03/12/2024 | 0.79 | 0.78 | 0.79 | 29,508 | 48 | 37,812 |
| 02/12/2024 | 0.78 | 0.76 | 0.78 | 6,918 | 16 | 8,998 |
| 01/12/2024 | 0.78 | 0.76 | 0.77 | 19,811 | 29 | 25,578 |
| 28/11/2024 | 0.80 | 0.78 | 0.78 | 16,313 | 14 | 20,606 |
| 27/11/2024 | 0.82 | 0.79 | 0.81 | 17,225 | 47 | 21,452 |
| 26/11/2024 | 0.80 | 0.77 | 0.80 | 92,641 | 84 | 116,742 |
| 25/11/2024 | 0.79 | 0.76 | 0.77 | 14,508 | 24 | 18,859 |
| 24/11/2024 | 0.78 | 0.76 | 0.78 | 7,829 | 17 | 10,110 |
| 21/11/2024 | 0.78 | 0.76 | 0.78 | 13,089 | 25 | 17,141 |
| 20/11/2024 | 0.76 | 0.76 | 0.76 | 4,760 | 7 | 6,263 |
| 19/11/2024 | 0.77 | 0.76 | 0.77 | 5,556 | 9 | 7,255 |
| 18/11/2024 | 0.77 | 0.76 | 0.77 | 11,750 | 21 | 15,265 |
| 17/11/2024 | 0.77 | 0.76 | 0.77 | 1,487 | 5 | 1,956 |
| 14/11/2024 | 0.78 | 0.76 | 0.77 | 1,496 | 14 | 1,949 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/11/2021 | 1.16 | 1.08 | 1.15 | 342,292 | 300 | 304,467 |
| 21/11/2021 | 1.15 | 1.10 | 1.13 | 190,867 | 246 | 170,413 |
| 14/11/2021 | 1.18 | 1.12 | 1.15 | 178,826 | 259 | 155,936 |
| 07/11/2021 | 1.20 | 1.14 | 1.15 | 261,859 | 308 | 224,921 |
| 31/10/2021 | 1.21 | 1.10 | 1.19 | 409,798 | 493 | 351,616 |
| 24/10/2021 | 1.15 | 1.10 | 1.13 | 246,724 | 314 | 219,253 |
| 17/10/2021 | 1.19 | 1.13 | 1.15 | 249,506 | 291 | 214,868 |
| 10/10/2021 | 1.18 | 1.06 | 1.18 | 1,040,616 | 995 | 911,787 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2008 | 4.90 | 3.81 | 4.00 | 32,069,145 | 5,700 | 7,440,124 |
| 02/11/2008 | 6.15 | 4.36 | 4.94 | 91,014,575 | 11,164 | 17,662,256 |
| 05/10/2008 | 6.30 | 4.75 | 4.84 | 27,657,503 | 4,543 | 5,013,764 |
| 01/09/2008 | 9.64 | 6.08 | 6.35 | 18,687,092 | 3,248 | 2,617,534 |
| 03/08/2008 | 10.03 | 9.12 | 9.65 | 53,809,892 | 5,492 | 5,577,605 |
| 01/07/2008 | 11.07 | 9.45 | 9.80 | 49,558,301 | 5,118 | 4,842,232 |
| 01/06/2008 | 11.78 | 9.61 | 10.29 | 90,631,526 | 7,129 | 8,313,017 |
| 04/05/2008 | 11.12 | 9.87 | 10.55 | 45,692,534 | 4,152 | 4,400,695 |
| 01/04/2008 | 10.20 | 7.06 | 9.92 | 97,960,263 | 6,629 | 11,135,510 |
| 02/03/2008 | 7.42 | 5.14 | 6.91 | 60,032,793 | 4,532 | 9,600,171 |
| 02/02/2008 | 5.33 | 4.91 | 5.24 | 13,096,805 | 2,573 | 2,529,073 |
| 02/01/2008 | 5.22 | 4.61 | 5.22 | 10,628,540 | 2,646 | 2,184,956 |
| 02/12/2007 | 5.05 | 4.51 | 4.85 | 11,719,091 | 2,756 | 2,437,113 |
| 01/11/2007 | 5.46 | 4.59 | 4.89 | 13,830,986 | 3,143 | 2,804,169 |
| 01/10/2007 | 5.78 | 5.18 | 5.46 | 15,868,485 | 1,844 | 2,889,624 |
| 02/09/2007 | 6.10 | 4.95 | 5.72 | 16,173,060 | 2,515 | 2,917,670 |