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 |
|---|---|---|---|---|---|---|
| 13/11/2024 | 0.79 | 0.76 | 0.78 | 47,758 | 70 | 61,771 |
| 12/11/2024 | 0.77 | 0.76 | 0.77 | 837 | 2 | 1,100 |
| 11/11/2024 | 0.77 | 0.75 | 0.77 | 2,204 | 7 | 2,910 |
| 10/11/2024 | 0.77 | 0.75 | 0.77 | 4,591 | 14 | 6,050 |
| 07/11/2024 | 0.77 | 0.76 | 0.77 | 13,249 | 22 | 17,424 |
| 06/11/2024 | 0.77 | 0.75 | 0.76 | 15,355 | 23 | 20,417 |
| 05/11/2024 | 0.76 | 0.75 | 0.76 | 769 | 2 | 1,025 |
| 04/11/2024 | 0.77 | 0.75 | 0.76 | 43,447 | 45 | 57,504 |
| 03/11/2024 | 0.78 | 0.77 | 0.77 | 14,743 | 22 | 19,036 |
| 31/10/2024 | 0.79 | 0.78 | 0.79 | 14,736 | 34 | 18,660 |
| 30/10/2024 | 0.80 | 0.77 | 0.79 | 29,543 | 54 | 37,507 |
| 29/10/2024 | 0.77 | 0.73 | 0.77 | 31,119 | 54 | 40,712 |
| 28/10/2024 | 0.74 | 0.74 | 0.74 | 629 | 3 | 850 |
| 27/10/2024 | 0.75 | 0.74 | 0.75 | 500 | 5 | 675 |
| 24/10/2024 | 0.75 | 0.73 | 0.73 | 3,948 | 10 | 5,405 |
| 23/10/2024 | 0.75 | 0.74 | 0.75 | 2,665 | 5 | 3,601 |
| 22/10/2024 | 0.75 | 0.75 | 0.75 | 38 | 1 | 50 |
| 21/10/2024 | 0.75 | 0.74 | 0.74 | 3,353 | 10 | 4,482 |
| 20/10/2024 | 0.76 | 0.75 | 0.76 | 570 | 5 | 760 |
| 17/10/2024 | 0.76 | 0.75 | 0.76 | 167 | 2 | 223 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 1.10 | 1.01 | 1.07 | 422,589 | 420 | 396,052 |
| 26/09/2021 | 1.04 | 0.98 | 1.03 | 173,181 | 205 | 170,023 |
| 19/09/2021 | 1.00 | 0.97 | 1.00 | 59,267 | 113 | 60,011 |
| 12/09/2021 | 1.03 | 0.99 | 1.00 | 91,721 | 157 | 91,922 |
| 05/09/2021 | 1.04 | 1.00 | 1.02 | 169,797 | 299 | 165,323 |
| 29/08/2021 | 1.02 | 0.94 | 1.02 | 171,233 | 335 | 172,729 |
| 22/08/2021 | 0.95 | 0.93 | 0.93 | 26,757 | 66 | 28,585 |
| 15/08/2021 | 0.97 | 0.92 | 0.95 | 94,153 | 158 | 99,549 |
| 08/08/2021 | 0.96 | 0.92 | 0.93 | 82,590 | 124 | 87,949 |
| 01/08/2021 | 1.03 | 0.94 | 0.98 | 125,683 | 185 | 126,379 |
| 25/07/2021 | 1.02 | 1.00 | 1.01 | 96,189 | 106 | 95,470 |
| 18/07/2021 | 1.02 | 1.01 | 1.02 | 15,083 | 29 | 14,885 |
| 11/07/2021 | 1.04 | 1.02 | 1.02 | 32,602 | 75 | 31,866 |
| 04/07/2021 | 1.05 | 1.02 | 1.03 | 98,209 | 138 | 95,429 |
| 27/06/2021 | 1.06 | 1.02 | 1.05 | 140,024 | 154 | 135,185 |
| 20/06/2021 | 1.06 | 1.04 | 1.05 | 184,499 | 156 | 175,876 |
| 13/06/2021 | 1.07 | 1.05 | 1.06 | 258,577 | 236 | 245,193 |
| 06/06/2021 | 1.12 | 1.04 | 1.07 | 419,630 | 303 | 393,828 |
| 30/05/2021 | 1.15 | 1.06 | 1.10 | 657,451 | 502 | 599,148 |
| 23/05/2021 | 1.09 | 1.04 | 1.08 | 394,913 | 308 | 371,674 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2007 | 5.65 | 4.73 | 5.09 | 13,643,773 | 2,975 | 2,710,439 |
| 01/07/2007 | 5.75 | 5.15 | 5.49 | 11,258,702 | 2,263 | 2,046,507 |
| 03/06/2007 | 5.59 | 4.73 | 5.30 | 11,741,693 | 2,844 | 2,225,778 |
| 01/05/2007 | 5.49 | 4.63 | 5.21 | 25,926,427 | 6,072 | 5,188,059 |
| 01/04/2007 | 4.79 | 3.41 | 4.54 | 20,490,900 | 5,037 | 4,868,213 |
| 01/03/2007 | 6.20 | 4.66 | 4.66 | 21,621,404 | 5,004 | 3,894,890 |
| 01/02/2007 | 6.58 | 5.05 | 6.00 | 51,640,307 | 6,506 | 9,186,965 |
| 07/01/2007 | 6.18 | 5.01 | 5.52 | 38,540,827 | 6,898 | 6,924,980 |
| 03/12/2006 | 6.65 | 5.11 | 5.11 | 34,489,116 | 5,102 | 5,547,533 |
| 01/11/2006 | 6.73 | 5.99 | 6.35 | 44,624,785 | 7,424 | 6,955,152 |
| 01/10/2006 | 6.54 | 5.50 | 6.31 | 40,102,782 | 6,025 | 6,644,582 |
| 03/09/2006 | 6.90 | 5.58 | 5.93 | 63,291,316 | 10,238 | 10,000,465 |
| 01/08/2006 | 6.55 | 3.35 | 5.70 | 66,063,007 | 10,786 | 13,299,395 |
| 02/07/2006 | 3.42 | 2.43 | 3.42 | 23,645,996 | 7,898 | 7,916,382 |
| 01/06/2006 | 3.33 | 2.27 | 2.47 | 23,475,773 | 8,702 | 8,200,080 |
| 01/05/2006 | 2.66 | 1.92 | 2.42 | 17,124,122 | 6,264 | 7,450,306 |
| 02/04/2006 | 2.19 | 1.71 | 2.09 | 8,703,285 | 3,818 | 4,315,061 |
| 01/03/2006 | 2.09 | 1.62 | 1.85 | 3,645,432 | 1,913 | 1,973,152 |
| 01/02/2006 | 2.29 | 1.90 | 2.05 | 10,006,776 | 4,447 | 4,660,439 |
| 02/01/2006 | 2.24 | 1.87 | 1.97 | 1,032,024 | 824 | 499,483 |