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
11/09/2025 0.83 0.81 0.83 2,834 8 3,457
09/09/2025 0.82 0.82 0.82 1,476 2 1,800
08/09/2025 0.81 0.78 0.81 899 3 1,115
07/09/2025 0.80 0.78 0.80 1,006 7 1,275
01/09/2025 0.82 0.80 0.82 125 5 154
31/08/2025 0.80 0.80 0.80 8,351 3 10,439
26/08/2025 0.81 0.76 0.81 280 5 361
25/08/2025 0.80 0.80 0.80 15 1 19
24/08/2025 0.82 0.82 0.82 82 1 100
20/08/2025 0.80 0.79 0.80 2,245 8 2,841
14/08/2025 0.83 0.82 0.83 431 2 525
13/08/2025 0.81 0.80 0.81 4,049 16 5,060
10/08/2025 0.84 0.84 0.84 2,940 2 3,500
07/08/2025 0.85 0.83 0.85 608 6 730
05/08/2025 0.83 0.80 0.83 3,692 10 4,558
04/08/2025 0.85 0.82 0.82 10 3 12
03/08/2025 0.86 0.84 0.86 136 3 160
31/07/2025 0.86 0.84 0.86 64 3 76
30/07/2025 0.86 0.85 0.86 2,966 8 3,488
29/07/2025 0.85 0.82 0.85 13,300 29 15,989
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2023 0.72 0.70 0.72 16 3 23
24/09/2023 0.70 0.70 0.70 241 1 344
17/09/2023 0.72 0.72 0.72 22 1 30
10/09/2023 0.72 0.68 0.71 3,570 13 5,157
03/09/2023 0.71 0.67 0.70 434 9 634
27/08/2023 0.70 0.69 0.69 458 4 662
13/08/2023 0.70 0.70 0.70 123 2 175
06/08/2023 0.72 0.70 0.70 5,239 14 7,380
30/07/2023 0.77 0.74 0.74 1,509 5 2,000
23/07/2023 0.77 0.70 0.77 2,263 11 3,100
16/07/2023 0.72 0.71 0.72 85 3 120
09/07/2023 0.70 0.70 0.70 76 1 109
02/07/2023 0.72 0.69 0.72 7,294 17 10,300
25/06/2023 0.74 0.71 0.71 838 3 1,175
18/06/2023 0.74 0.71 0.71 2,563 6 3,600
11/06/2023 0.75 0.72 0.73 958 6 1,327
21/05/2023 0.79 0.73 0.78 827 8 1,098
14/05/2023 0.81 0.76 0.76 1,995 6 2,499
07/05/2023 0.81 0.76 0.80 12,574 26 15,830
01/05/2023 0.79 0.74 0.77 2,805 12 3,645
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2016 0.89 0.80 0.84 46,022 82 55,996
01/02/2016 0.91 0.85 0.85 20,693 28 23,015
03/01/2016 0.94 0.80 0.94 30,190 35 33,100
01/12/2015 0.82 0.75 0.80 26,440 42 34,484
01/11/2015 0.81 0.75 0.76 608 4 790
01/10/2015 0.81 0.81 0.81 412 2 509
01/09/2015 0.86 0.81 0.81 5,503 16 6,550
02/08/2015 0.93 0.88 0.90 1,444 11 1,581
01/07/2015 0.95 0.95 0.95 1,314 2 1,383
01/06/2015 1.00 0.88 0.95 35,570 26 38,195
03/05/2015 1.02 0.99 1.00 28,773 36 28,764
01/04/2015 1.07 1.01 1.07 4,362 23 4,159
01/03/2015 1.29 1.06 1.06 73,539 101 63,719
01/02/2015 1.35 0.90 1.35 147,312 97 131,277
04/01/2015 0.97 0.89 0.93 7,460 17 7,965
01/12/2014 0.93 0.74 0.93 12,086 24 14,663
02/11/2014 0.84 0.74 0.74 1,342 15 1,742
01/10/2014 0.90 0.78 0.88 13,692 26 16,013
01/09/2014 0.76 0.67 0.76 2,707 20 3,796
03/08/2014 0.68 0.68 0.68 12,805 24 18,831
Download XLSX