THE REAL ESTATE & INVESTMENT PORTFOLIO CO. Historical

Loading data
Performance Indicators 07/06/2026
MarketSecond
High Price1.16
Last Closing1.14
No. of Transactions9
SectorReal Estate
Low Price1.09
Opening Price1.16
No. of Shares5,642
Div7.34
Change-0.05
Closing Price1.09
Average Price1.11
P/E28.2
Value Traded6,279

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/02/2026 1.33 1.29 1.33 10,208 20 7,816
10/02/2026 1.28 1.28 1.28 833 2 651
09/02/2026 1.29 1.29 1.29 1,290 2 1,000
08/02/2026 1.27 1.24 1.27 6,063 9 4,850
03/02/2026 1.24 1.24 1.24 428 2 345
02/02/2026 1.23 1.23 1.23 1,230 2 1,000
01/02/2026 1.23 1.23 1.23 904 2 735
29/01/2026 1.25 1.24 1.24 2,180 4 1,750
28/01/2026 1.23 1.23 1.23 48 1 39
25/01/2026 1.26 1.24 1.24 872 3 700
21/01/2026 1.27 1.27 1.27 381 1 300
20/01/2026 1.26 1.26 1.26 252 1 200
19/01/2026 1.26 1.26 1.26 630 2 500
18/01/2026 1.28 1.26 1.26 3,160 2 2,500
15/01/2026 1.28 1.28 1.28 640 1 500
14/01/2026 1.30 1.30 1.30 260 3 200
13/01/2026 1.30 1.30 1.30 3,380 10 2,600
12/01/2026 1.30 1.30 1.30 1,300 3 1,000
11/01/2026 1.30 1.30 1.30 118 3 91
08/01/2026 1.31 1.31 1.31 261 1 199
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.80 0.79 0.80 2,245 8 2,841
10/08/2025 0.84 0.80 0.83 7,419 20 9,085
03/08/2025 0.86 0.80 0.85 4,446 22 5,460
27/07/2025 0.86 0.81 0.86 16,926 43 20,273
20/07/2025 0.85 0.79 0.81 6,416 35 7,922
13/07/2025 0.84 0.80 0.81 12,294 30 15,261
06/07/2025 0.86 0.76 0.84 1,439 7 1,774
29/06/2025 0.87 0.82 0.85 16,377 51 19,416
22/06/2025 0.83 0.83 0.83 83 1 100
15/06/2025 0.83 0.76 0.80 7,233 21 9,034
11/06/2025 0.81 0.79 0.79 2,273 9 2,843
01/06/2025 0.86 0.80 0.84 72,213 98 86,235
26/05/2025 0.79 0.73 0.79 27,326 53 35,731
18/05/2025 0.75 0.64 0.74 46,994 82 67,609
11/05/2025 0.65 0.63 0.65 861 12 1,354
04/05/2025 0.65 0.62 0.65 3,861 9 6,138
27/04/2025 0.65 0.62 0.65 954 7 1,483
20/04/2025 0.64 0.63 0.63 4,238 9 6,661
06/04/2025 0.66 0.62 0.63 4,672 11 7,339
03/04/2025 0.65 0.65 0.65 650 1 1,000
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2023 0.74 0.68 0.69 4,315 18 6,121
01/12/2022 0.70 0.66 0.69 8,942 25 13,238
01/11/2022 0.69 0.66 0.69 2,179 15 3,266
02/10/2022 0.70 0.67 0.67 6,869 24 9,864
01/09/2022 0.70 0.67 0.69 4,111 19 6,004
01/08/2022 0.74 0.70 0.70 11,180 62 15,833
03/07/2022 0.74 0.70 0.73 37,327 93 51,562
01/06/2022 0.73 0.69 0.69 5,940 36 8,409
08/05/2022 0.78 0.72 0.73 23,016 49 30,434
03/04/2022 0.73 0.65 0.73 17,448 33 25,254
01/03/2022 0.70 0.65 0.66 5,021 21 7,372
01/02/2022 0.70 0.67 0.67 7,513 26 11,070
02/01/2022 0.71 0.70 0.71 8,898 29 12,585
01/12/2021 0.75 0.70 0.73 8,328 30 11,544
01/11/2021 0.78 0.72 0.72 16,463 60 22,372
03/10/2021 0.82 0.75 0.80 5,039 30 6,559
01/09/2021 0.82 0.70 0.75 21,856 55 30,358
01/08/2021 0.88 0.70 0.70 22,418 61 30,525
01/06/2021 0.92 0.74 0.92 55,722 110 65,871
02/05/2021 0.81 0.71 0.81 42,714 56 55,891
Download XLSX