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 |
|---|---|---|---|---|---|---|
| 20/12/2021 | 1.12 | 1.12 | 1.12 | 36,658 | 16 | 32,730 |
| 19/12/2021 | 1.13 | 1.11 | 1.13 | 9,842 | 15 | 8,837 |
| 16/12/2021 | 1.13 | 1.11 | 1.13 | 12,066 | 26 | 10,771 |
| 15/12/2021 | 1.14 | 1.11 | 1.12 | 26,633 | 32 | 23,749 |
| 14/12/2021 | 1.12 | 1.11 | 1.11 | 23,624 | 27 | 21,262 |
| 13/12/2021 | 1.13 | 1.11 | 1.12 | 18,815 | 19 | 16,694 |
| 12/12/2021 | 1.13 | 1.12 | 1.13 | 2,288 | 12 | 2,025 |
| 09/12/2021 | 1.14 | 1.12 | 1.13 | 13,830 | 18 | 12,225 |
| 08/12/2021 | 1.13 | 1.12 | 1.13 | 1,032 | 6 | 920 |
| 07/12/2021 | 1.13 | 1.12 | 1.12 | 5,799 | 16 | 5,158 |
| 06/12/2021 | 1.12 | 1.10 | 1.11 | 33,444 | 25 | 30,100 |
| 05/12/2021 | 1.14 | 1.13 | 1.13 | 13,421 | 29 | 11,805 |
| 02/12/2021 | 1.16 | 1.09 | 1.15 | 177,823 | 116 | 156,228 |
| 01/12/2021 | 1.13 | 1.09 | 1.10 | 24,520 | 36 | 22,087 |
| 30/11/2021 | 1.12 | 1.09 | 1.10 | 19,445 | 22 | 17,669 |
| 29/11/2021 | 1.12 | 1.10 | 1.12 | 36,554 | 34 | 33,000 |
| 28/11/2021 | 1.14 | 1.08 | 1.13 | 83,951 | 92 | 75,483 |
| 25/11/2021 | 1.14 | 1.10 | 1.13 | 80,894 | 72 | 72,285 |
| 24/11/2021 | 1.13 | 1.10 | 1.11 | 38,118 | 47 | 34,203 |
| 23/11/2021 | 1.13 | 1.12 | 1.12 | 26,704 | 50 | 23,803 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/02/2008 | 5.30 | 5.09 | 5.19 | 2,029,986 | 419 | 388,899 |
| 02/02/2008 | 5.32 | 5.03 | 5.20 | 3,869,489 | 872 | 742,512 |
| 27/01/2008 | 5.22 | 4.80 | 5.22 | 2,587,314 | 633 | 514,100 |
| 20/01/2008 | 4.95 | 4.61 | 4.92 | 2,994,380 | 840 | 620,841 |
| 13/01/2008 | 4.94 | 4.67 | 4.92 | 2,365,857 | 671 | 496,069 |
| 06/01/2008 | 4.91 | 4.70 | 4.79 | 2,337,167 | 350 | 483,456 |
| 30/12/2007 | 4.95 | 4.78 | 4.85 | 2,192,734 | 319 | 446,390 |
| 23/12/2007 | 4.94 | 4.62 | 4.94 | 4,357,828 | 913 | 904,640 |
| 16/12/2007 | 4.73 | 4.51 | 4.73 | 427,991 | 199 | 91,469 |
| 09/12/2007 | 4.75 | 4.58 | 4.71 | 2,128,196 | 726 | 455,666 |
| 02/12/2007 | 5.05 | 4.64 | 4.71 | 2,956,165 | 751 | 609,438 |
| 25/11/2007 | 4.89 | 4.59 | 4.89 | 1,886,429 | 523 | 399,847 |
| 18/11/2007 | 4.98 | 4.73 | 4.85 | 1,505,257 | 469 | 308,585 |
| 11/11/2007 | 5.14 | 4.71 | 4.90 | 7,497,804 | 1,258 | 1,531,500 |
| 04/11/2007 | 5.41 | 5.01 | 5.12 | 2,360,575 | 766 | 455,579 |
| 28/10/2007 | 5.75 | 5.23 | 5.28 | 6,185,464 | 804 | 1,138,745 |
| 21/10/2007 | 5.78 | 5.18 | 5.75 | 2,465,545 | 486 | 448,167 |
| 16/10/2007 | 5.59 | 5.37 | 5.49 | 1,717,434 | 117 | 312,477 |
| 07/10/2007 | 5.70 | 5.42 | 5.56 | 4,253,999 | 275 | 771,619 |
| 30/09/2007 | 5.75 | 5.35 | 5.62 | 3,174,683 | 436 | 573,584 |