THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical
Performance Indicators 05/11/2026
MarketSecond
High Price1.09
Last Closing1.09
No. of Transactions4
SectorReal Estate
Low Price1.08
Opening Price1.08
No. of Shares2,039
Div7.34
Change0.00
Closing Price1.09
Average Price1.09
P/E16.29
Value Traded2,222
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/07/2019 | 1.00 | 1.00 | 1.00 | 200 | 1 | 200 |
| 09/07/2019 | 0.99 | 0.98 | 0.98 | 374 | 3 | 379 |
| 08/07/2019 | 1.00 | 0.99 | 0.99 | 834 | 5 | 840 |
| 07/07/2019 | 1.01 | 1.00 | 1.00 | 904 | 4 | 900 |
| 04/07/2019 | 1.03 | 1.00 | 1.03 | 3,175 | 4 | 3,110 |
| 03/07/2019 | 1.01 | 1.00 | 1.00 | 3,225 | 9 | 3,214 |
| 02/07/2019 | 1.03 | 0.99 | 1.03 | 3,392 | 7 | 3,334 |
| 01/07/2019 | 1.00 | 1.00 | 1.00 | 2,481 | 7 | 2,481 |
| 30/06/2019 | 1.03 | 1.00 | 1.00 | 18,421 | 6 | 18,240 |
| 27/06/2019 | 1.02 | 1.00 | 1.02 | 606 | 3 | 600 |
| 26/06/2019 | 1.00 | 0.97 | 1.00 | 24,500 | 4 | 25,250 |
| 25/06/2019 | 1.02 | 0.99 | 0.99 | 5,594 | 15 | 5,604 |
| 24/06/2019 | 1.08 | 1.05 | 1.06 | 2,147 | 9 | 2,036 |
| 23/06/2019 | 1.15 | 1.09 | 1.13 | 23,629 | 31 | 21,250 |
| 20/06/2019 | 1.10 | 1.10 | 1.10 | 22,730 | 22 | 20,664 |
| 19/06/2019 | 1.03 | 1.03 | 1.03 | 24,100 | 28 | 23,398 |
| 18/06/2019 | 0.96 | 0.95 | 0.96 | 9,216 | 22 | 9,603 |
| 17/06/2019 | 0.90 | 0.84 | 0.90 | 3,476 | 11 | 3,953 |
| 16/06/2019 | 0.84 | 0.84 | 0.84 | 1,698 | 2 | 2,022 |
| 13/06/2019 | 0.82 | 0.81 | 0.82 | 4,603 | 6 | 5,622 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 1.14 | 1.07 | 1.08 | 480,399 | 488 | 435,879 |
| 27/04/2008 | 1.16 | 1.05 | 1.05 | 426,202 | 523 | 389,033 |
| 20/04/2008 | 1.30 | 1.15 | 1.15 | 3,111,606 | 2,388 | 2,547,978 |
| 13/04/2008 | 1.15 | 0.99 | 1.15 | 2,651,525 | 1,535 | 2,443,659 |
| 06/04/2008 | 1.05 | 0.97 | 0.97 | 600,496 | 681 | 598,432 |
| 30/03/2008 | 1.15 | 1.03 | 1.03 | 501,703 | 490 | 474,470 |
| 23/03/2008 | 1.18 | 1.08 | 1.13 | 205,119 | 326 | 181,057 |
| 16/03/2008 | 1.27 | 1.17 | 1.17 | 273,361 | 338 | 225,887 |
| 09/03/2008 | 1.32 | 1.16 | 1.23 | 1,104,185 | 901 | 880,536 |
| 02/03/2008 | 1.25 | 1.15 | 1.16 | 274,922 | 355 | 229,127 |
| 24/02/2008 | 1.30 | 1.21 | 1.23 | 297,290 | 377 | 239,055 |
| 17/02/2008 | 1.34 | 1.27 | 1.30 | 101,875 | 159 | 78,761 |
| 10/02/2008 | 1.36 | 1.29 | 1.33 | 219,043 | 282 | 165,876 |
| 02/02/2008 | 1.35 | 1.30 | 1.30 | 123,121 | 159 | 93,249 |
| 27/01/2008 | 1.35 | 1.31 | 1.33 | 59,892 | 81 | 45,247 |
| 20/01/2008 | 1.42 | 1.30 | 1.32 | 286,685 | 264 | 211,196 |
| 13/01/2008 | 1.47 | 1.40 | 1.41 | 217,600 | 227 | 151,574 |
| 06/01/2008 | 1.47 | 1.39 | 1.40 | 255,774 | 257 | 180,012 |
| 30/12/2007 | 1.48 | 1.40 | 1.46 | 134,416 | 171 | 92,951 |
| 23/12/2007 | 1.50 | 1.43 | 1.45 | 222,775 | 179 | 152,304 |