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 |
|---|---|---|---|---|---|---|
| 17/01/2022 | 1.16 | 1.14 | 1.15 | 73,825 | 63 | 64,679 |
| 16/01/2022 | 1.16 | 1.14 | 1.14 | 70,208 | 61 | 61,250 |
| 13/01/2022 | 1.17 | 1.15 | 1.15 | 51,060 | 61 | 43,972 |
| 12/01/2022 | 1.18 | 1.15 | 1.17 | 26,256 | 80 | 22,463 |
| 11/01/2022 | 1.18 | 1.15 | 1.18 | 260,743 | 178 | 223,078 |
| 10/01/2022 | 1.16 | 1.14 | 1.15 | 23,321 | 56 | 20,277 |
| 09/01/2022 | 1.18 | 1.15 | 1.15 | 15,667 | 35 | 13,507 |
| 06/01/2022 | 1.19 | 1.13 | 1.17 | 108,885 | 115 | 94,118 |
| 05/01/2022 | 1.13 | 1.12 | 1.13 | 19,676 | 23 | 17,439 |
| 04/01/2022 | 1.13 | 1.12 | 1.12 | 8,181 | 15 | 7,252 |
| 03/01/2022 | 1.13 | 1.12 | 1.13 | 393 | 2 | 350 |
| 02/01/2022 | 1.14 | 1.12 | 1.14 | 19,303 | 21 | 17,169 |
| 30/12/2021 | 1.12 | 1.11 | 1.12 | 15,239 | 14 | 13,714 |
| 29/12/2021 | 1.13 | 1.11 | 1.12 | 25,833 | 30 | 23,090 |
| 28/12/2021 | 1.12 | 1.11 | 1.12 | 7,568 | 21 | 6,789 |
| 27/12/2021 | 1.13 | 1.11 | 1.11 | 19,927 | 26 | 17,726 |
| 26/12/2021 | 1.13 | 1.12 | 1.12 | 4,070 | 14 | 3,604 |
| 23/12/2021 | 1.13 | 1.12 | 1.12 | 2,279 | 9 | 2,030 |
| 22/12/2021 | 1.14 | 1.12 | 1.14 | 17,620 | 23 | 15,620 |
| 21/12/2021 | 1.12 | 1.11 | 1.12 | 12,883 | 21 | 11,517 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2008 | 10.40 | 9.69 | 10.36 | 6,225,124 | 1,114 | 617,136 |
| 22/06/2008 | 11.00 | 10.05 | 10.20 | 16,892,225 | 824 | 1,620,960 |
| 15/06/2008 | 11.20 | 9.61 | 11.00 | 19,599,190 | 1,509 | 1,815,802 |
| 08/06/2008 | 11.70 | 10.11 | 10.11 | 10,951,175 | 1,180 | 990,716 |
| 01/06/2008 | 11.78 | 10.60 | 11.70 | 39,870,178 | 3,121 | 3,557,308 |
| 26/05/2008 | 10.55 | 10.11 | 10.55 | 5,972,680 | 610 | 579,990 |
| 18/05/2008 | 10.58 | 10.15 | 10.45 | 5,047,121 | 655 | 489,109 |
| 11/05/2008 | 11.12 | 10.15 | 10.58 | 12,775,528 | 1,099 | 1,204,459 |
| 04/05/2008 | 11.00 | 9.87 | 11.00 | 21,897,205 | 1,788 | 2,127,137 |
| 27/04/2008 | 10.20 | 9.40 | 9.92 | 9,408,112 | 1,025 | 953,057 |
| 20/04/2008 | 10.01 | 9.26 | 9.60 | 8,134,550 | 939 | 847,031 |
| 13/04/2008 | 10.05 | 9.04 | 9.99 | 35,048,204 | 1,997 | 3,701,717 |
| 06/04/2008 | 8.92 | 8.09 | 8.92 | 23,632,703 | 1,888 | 2,805,390 |
| 30/03/2008 | 7.99 | 6.59 | 7.99 | 22,197,662 | 819 | 2,896,132 |
| 23/03/2008 | 6.54 | 5.62 | 6.28 | 10,788,082 | 661 | 1,821,889 |
| 16/03/2008 | 7.42 | 6.88 | 6.88 | 17,314,212 | 1,007 | 2,432,620 |
| 09/03/2008 | 6.78 | 5.86 | 6.78 | 18,558,141 | 1,547 | 2,940,246 |
| 02/03/2008 | 5.94 | 5.14 | 5.86 | 12,911,390 | 1,278 | 2,337,599 |
| 24/02/2008 | 5.33 | 5.06 | 5.24 | 4,581,280 | 746 | 880,591 |
| 17/02/2008 | 5.25 | 4.91 | 5.11 | 2,616,051 | 536 | 517,071 |