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
12/06/2025 0.81 0.79 0.79 2,168 8 2,713
11/06/2025 0.81 0.81 0.81 105 1 130
04/06/2025 0.85 0.84 0.84 1,055 6 1,250
03/06/2025 0.85 0.83 0.83 26,211 28 30,984
02/06/2025 0.86 0.83 0.86 25,529 45 30,138
01/06/2025 0.82 0.80 0.82 19,418 19 23,863
29/05/2025 0.79 0.75 0.79 12,686 30 16,198
27/05/2025 0.76 0.76 0.76 304 1 400
26/05/2025 0.77 0.73 0.77 14,336 22 19,133
22/05/2025 0.75 0.74 0.74 3,720 8 5,000
21/05/2025 0.72 0.70 0.72 18,500 30 26,013
20/05/2025 0.69 0.66 0.69 21,621 39 31,746
19/05/2025 0.66 0.64 0.66 3,153 5 4,850
14/05/2025 0.65 0.63 0.65 281 8 438
13/05/2025 0.63 0.63 0.63 12 1 19
12/05/2025 0.64 0.63 0.63 568 3 897
08/05/2025 0.65 0.62 0.65 961 4 1,538
07/05/2025 0.64 0.64 0.64 64 1 100
05/05/2025 0.65 0.63 0.65 2,836 4 4,500
30/04/2025 0.65 0.62 0.65 363 4 560
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
27/11/2022 0.69 0.69 0.69 3 1 5
20/11/2022 0.69 0.66 0.69 869 4 1,304
13/11/2022 0.69 0.66 0.69 138 3 204
30/10/2022 0.70 0.66 0.69 1,801 9 2,678
23/10/2022 0.68 0.68 0.68 530 1 779
16/10/2022 0.70 0.67 0.70 5,396 17 7,710
09/10/2022 0.69 0.69 0.69 69 2 100
02/10/2022 0.69 0.69 0.69 242 2 350
25/09/2022 0.69 0.69 0.69 345 2 500
18/09/2022 0.69 0.69 0.69 828 1 1,200
11/09/2022 0.70 0.68 0.70 74 2 108
04/09/2022 0.70 0.67 0.70 2,858 13 4,187
28/08/2022 0.71 0.70 0.70 3,608 9 5,137
21/08/2022 0.71 0.70 0.70 2,714 9 3,849
14/08/2022 0.72 0.70 0.72 599 6 833
07/08/2022 0.73 0.70 0.71 3,305 28 4,685
31/07/2022 0.74 0.71 0.73 5,833 18 8,007
24/07/2022 0.73 0.70 0.71 5,603 33 7,814
17/07/2022 0.73 0.70 0.73 3,693 8 5,253
13/07/2022 0.73 0.73 0.73 1,095 2 1,500
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2012 0.60 0.53 0.59 15,341 62 27,063
01/10/2012 0.60 0.55 0.55 4,579 22 7,967
02/09/2012 0.43 0.38 0.42 18,973 77 46,521
01/08/2012 0.44 0.32 0.44 48,856 217 128,705
01/07/2012 0.37 0.31 0.32 23,405 166 68,295
03/06/2012 0.39 0.34 0.34 14,180 74 38,605
01/05/2012 0.40 0.37 0.38 44,725 127 117,950
01/04/2012 0.47 0.38 0.40 149,471 427 344,321
01/03/2012 0.41 0.35 0.40 28,745 121 74,360
01/02/2012 0.40 0.35 0.35 17,374 61 45,964
02/01/2012 0.42 0.38 0.39 10,737 70 27,025
01/12/2011 0.51 0.40 0.40 18,938 129 41,852
01/11/2011 0.50 0.41 0.44 7,616 59 17,220
02/10/2011 0.54 0.47 0.47 19,391 94 38,625
04/09/2011 0.60 0.51 0.53 26,163 108 47,920
01/08/2011 0.53 0.50 0.53 13,424 54 26,075
03/07/2011 0.56 0.50 0.51 17,062 77 33,510
01/06/2011 0.59 0.52 0.52 8,433 51 14,672
02/05/2011 0.62 0.55 0.55 31,899 131 55,717
03/04/2011 0.62 0.59 0.61 4,495 30 7,382
Download XLSX