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 |
|---|---|---|---|---|---|---|
| 22/11/2021 | 1.14 | 1.13 | 1.14 | 5,444 | 18 | 4,799 |
| 21/11/2021 | 1.15 | 1.12 | 1.12 | 39,707 | 59 | 35,323 |
| 18/11/2021 | 1.15 | 1.12 | 1.15 | 16,254 | 33 | 14,344 |
| 17/11/2021 | 1.15 | 1.13 | 1.15 | 37,164 | 51 | 32,692 |
| 16/11/2021 | 1.18 | 1.15 | 1.16 | 72,799 | 110 | 62,949 |
| 15/11/2021 | 1.16 | 1.14 | 1.15 | 26,738 | 35 | 23,250 |
| 14/11/2021 | 1.15 | 1.13 | 1.15 | 25,871 | 30 | 22,701 |
| 11/11/2021 | 1.18 | 1.15 | 1.15 | 51,513 | 65 | 44,549 |
| 10/11/2021 | 1.19 | 1.15 | 1.16 | 107,928 | 100 | 92,159 |
| 09/11/2021 | 1.17 | 1.14 | 1.17 | 35,598 | 54 | 30,644 |
| 08/11/2021 | 1.17 | 1.15 | 1.15 | 40,036 | 43 | 34,719 |
| 07/11/2021 | 1.20 | 1.15 | 1.16 | 26,784 | 46 | 22,850 |
| 04/11/2021 | 1.21 | 1.17 | 1.19 | 186,224 | 193 | 156,423 |
| 03/11/2021 | 1.19 | 1.13 | 1.16 | 136,419 | 172 | 117,384 |
| 01/11/2021 | 1.15 | 1.10 | 1.13 | 58,235 | 84 | 51,921 |
| 31/10/2021 | 1.13 | 1.11 | 1.11 | 28,920 | 44 | 25,888 |
| 28/10/2021 | 1.13 | 1.11 | 1.13 | 24,693 | 44 | 22,100 |
| 27/10/2021 | 1.15 | 1.12 | 1.14 | 71,246 | 63 | 62,806 |
| 26/10/2021 | 1.15 | 1.10 | 1.14 | 64,662 | 99 | 57,469 |
| 25/10/2021 | 1.13 | 1.10 | 1.10 | 57,262 | 74 | 51,530 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2007 | 5.67 | 5.41 | 5.55 | 1,938,389 | 282 | 350,600 |
| 16/09/2007 | 5.82 | 5.40 | 5.60 | 4,275,272 | 542 | 755,566 |
| 09/09/2007 | 6.10 | 5.66 | 5.66 | 2,626,709 | 480 | 448,150 |
| 02/09/2007 | 5.79 | 4.95 | 5.77 | 5,984,973 | 1,064 | 1,117,044 |
| 26/08/2007 | 5.17 | 4.92 | 5.09 | 5,089,329 | 918 | 1,004,018 |
| 19/08/2007 | 5.11 | 4.76 | 4.95 | 2,646,661 | 391 | 538,538 |
| 12/08/2007 | 5.20 | 4.73 | 5.02 | 3,631,681 | 1,129 | 734,942 |
| 05/08/2007 | 5.65 | 4.84 | 4.97 | 2,001,009 | 468 | 382,484 |
| 29/07/2007 | 5.66 | 5.36 | 5.50 | 1,928,874 | 143 | 349,569 |
| 22/07/2007 | 5.65 | 5.40 | 5.60 | 1,683,093 | 215 | 301,649 |
| 15/07/2007 | 5.75 | 5.40 | 5.55 | 2,083,540 | 454 | 375,289 |
| 08/07/2007 | 5.68 | 5.46 | 5.63 | 2,015,845 | 756 | 362,426 |
| 01/07/2007 | 5.58 | 5.15 | 5.54 | 3,822,442 | 764 | 708,031 |
| 24/06/2007 | 5.47 | 5.11 | 5.30 | 2,583,642 | 475 | 484,406 |
| 17/06/2007 | 5.59 | 5.21 | 5.48 | 5,552,712 | 1,244 | 1,035,841 |
| 10/06/2007 | 5.48 | 4.80 | 5.48 | 2,060,318 | 481 | 398,185 |
| 03/06/2007 | 5.23 | 4.73 | 4.94 | 1,545,021 | 644 | 307,346 |
| 27/05/2007 | 5.49 | 5.05 | 5.21 | 1,760,817 | 740 | 331,528 |
| 20/05/2007 | 5.23 | 4.84 | 5.22 | 5,886,622 | 1,014 | 1,153,251 |
| 13/05/2007 | 4.95 | 4.63 | 4.92 | 5,718,129 | 1,762 | 1,183,305 |