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 |
|---|---|---|---|---|---|---|
| 15/03/2022 | 1.10 | 1.09 | 1.10 | 25,326 | 66 | 23,120 |
| 14/03/2022 | 1.12 | 1.11 | 1.12 | 9,628 | 28 | 8,645 |
| 13/03/2022 | 1.13 | 1.11 | 1.13 | 4,113 | 16 | 3,650 |
| 10/03/2022 | 1.13 | 1.10 | 1.13 | 24,131 | 17 | 21,862 |
| 09/03/2022 | 1.13 | 1.12 | 1.13 | 10,253 | 16 | 9,100 |
| 08/03/2022 | 1.15 | 1.13 | 1.13 | 15,565 | 18 | 13,650 |
| 07/03/2022 | 1.16 | 1.13 | 1.15 | 52,022 | 52 | 45,568 |
| 06/03/2022 | 1.13 | 1.11 | 1.13 | 2,390 | 4 | 2,150 |
| 03/03/2022 | 1.15 | 1.11 | 1.15 | 39,278 | 42 | 35,004 |
| 02/03/2022 | 1.12 | 1.10 | 1.11 | 10,633 | 25 | 9,590 |
| 01/03/2022 | 1.13 | 1.09 | 1.09 | 34,068 | 54 | 30,700 |
| 28/02/2022 | 1.14 | 1.10 | 1.13 | 41,731 | 46 | 37,190 |
| 27/02/2022 | 1.15 | 1.13 | 1.14 | 4,190 | 11 | 3,670 |
| 24/02/2022 | 1.15 | 1.13 | 1.15 | 26,755 | 58 | 23,510 |
| 23/02/2022 | 1.16 | 1.14 | 1.16 | 14,505 | 26 | 12,595 |
| 22/02/2022 | 1.16 | 1.15 | 1.16 | 47,161 | 88 | 41,000 |
| 21/02/2022 | 1.17 | 1.16 | 1.16 | 9,731 | 29 | 8,380 |
| 20/02/2022 | 1.17 | 1.16 | 1.16 | 91,355 | 89 | 78,522 |
| 17/02/2022 | 1.18 | 1.17 | 1.18 | 27,031 | 44 | 23,103 |
| 16/02/2022 | 1.19 | 1.17 | 1.18 | 10,781 | 18 | 9,163 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2009 | 6.00 | 5.56 | 5.90 | 8,107,349 | 1,418 | 1,394,162 |
| 05/04/2009 | 6.43 | 5.71 | 5.84 | 11,511,139 | 1,390 | 1,917,535 |
| 29/03/2009 | 6.37 | 5.85 | 6.33 | 18,222,579 | 2,127 | 2,964,150 |
| 22/03/2009 | 6.52 | 6.08 | 6.20 | 26,319,114 | 3,150 | 4,115,415 |
| 15/03/2009 | 6.32 | 6.01 | 6.29 | 42,885,539 | 3,412 | 6,974,780 |
| 08/03/2009 | 6.15 | 6.01 | 6.10 | 21,863,847 | 2,452 | 3,608,054 |
| 01/03/2009 | 5.97 | 5.57 | 5.96 | 30,052,108 | 3,368 | 5,167,740 |
| 22/02/2009 | 5.94 | 5.68 | 5.84 | 19,212,589 | 2,639 | 3,299,225 |
| 15/02/2009 | 5.78 | 5.55 | 5.73 | 18,714,560 | 2,250 | 3,270,279 |
| 08/02/2009 | 5.90 | 5.08 | 5.82 | 59,633,382 | 5,418 | 10,757,579 |
| 01/02/2009 | 5.09 | 4.85 | 5.03 | 30,646,074 | 4,034 | 6,187,957 |
| 25/01/2009 | 4.93 | 4.69 | 4.91 | 30,605,249 | 4,149 | 6,375,005 |
| 18/01/2009 | 4.81 | 4.52 | 4.72 | 19,465,668 | 3,465 | 4,127,001 |
| 11/01/2009 | 4.77 | 4.53 | 4.77 | 24,355,195 | 3,627 | 5,257,031 |
| 04/01/2009 | 4.54 | 4.02 | 4.54 | 26,622,745 | 4,059 | 6,245,396 |
| 28/12/2008 | 4.14 | 3.81 | 4.00 | 7,614,609 | 860 | 1,945,978 |
| 21/12/2008 | 4.49 | 4.13 | 4.22 | 6,798,529 | 1,274 | 1,588,409 |
| 14/12/2008 | 4.64 | 4.14 | 4.58 | 9,935,748 | 2,424 | 2,236,793 |
| 30/11/2008 | 4.96 | 4.21 | 4.29 | 14,239,087 | 1,895 | 3,002,279 |
| 23/11/2008 | 5.10 | 4.36 | 4.78 | 10,154,709 | 1,756 | 2,243,228 |