| Macro-sector: Energy | Band: 20 | High52 Price: 1,037.0 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 1; VWAP21: 790.86 | Low52 Price: 609.85 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Gas | Total Equity: 351,000,000 | Low52 Date: 28-Jan-2025 | SHP: 58.1 / 16.88 / 6.25 / 18.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 1,037.0 / 609.85 | Month: 819.4 / 672.6 | Week: 821.75 / 743.1 | Day: 821.4 / 778.8 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 778.80 | 821.40 | 778.80 | 799.70 | 806.64 | 2.52 | 28,069.47 | 2,029,633 | 59.30 | 743,832 | 51.42 | 60.00 | 113 |
| 2 | 11-Nov | 776.60 | 790.75 | 767.05 | 780.05 | 775.30 | 1.36 | 27,379.76 | 818,427 | 23.91 | 500,364 | 34.59 | 38.79 | 76 |
| 3 | 10-Nov | 769.00 | 777.65 | 761.65 | 769.60 | 770.33 | 1.08 | 27,012.96 | 653,689 | 19.10 | 387,938 | 26.82 | 29.88 | 59 |
| 4 | 07-Nov | 770.00 | 786.50 | 755.00 | 761.35 | 770.46 | -0.68 | 26,723.39 | 1,503,608 | 43.93 | 370,167 | 25.59 | 28.52 | 56 |
| 5 | 06-Nov | 763.00 | 771.75 | 749.70 | 766.60 | 762.94 | 0.47 | 26,907.66 | 358,381 | 10.47 | 175,521 | 12.13 | 13.39 | 27 |
| 6 | 04-Nov | 773.20 | 776.50 | 759.70 | 763.00 | 767.66 | -0.66 | 26,781.00 | 254,062 | 7.42 | 124,600 | 8.61 | 9.57 | 19 |
| 7 | 03-Nov | 750.15 | 788.00 | 748.50 | 768.10 | 772.72 | 2.39 | 26,960.31 | 852,216 | 24.90 | 262,145 | 18.12 | 20.26 | 40 |
| 8 | 31-Oct | 771.60 | 773.45 | 743.10 | 750.15 | 757.04 | -2.58 | 26,330.27 | 538,925 | 15.75 | 346,057 | 23.92 | 26.20 | 53 |
| 9 | 30-Oct | 790.00 | 790.00 | 765.15 | 770.05 | 771.06 | -1.95 | 27,028.76 | 373,807 | 10.92 | 175,789 | 12.15 | 13.55 | 27 |
| 10 | 29-Oct | 800.00 | 803.30 | 784.00 | 785.35 | 790.04 | -2.18 | 27,565.79 | 318,193 | 9.30 | 164,920 | 11.40 | 13.03 | 25 |
| 11 | 28-Oct | 807.00 | 821.75 | 799.00 | 802.85 | 809.08 | -0.51 | 28,180.04 | 186,288 | 5.44 | 71,611 | 4.95 | 5.79 | 11 |
| 12 | 27-Oct | 788.00 | 813.65 | 784.30 | 807.00 | 805.39 | 3.12 | 28,325.00 | 421,397 | 12.31 | 116,134 | 8.03 | 9.35 | 18 |
| 13 | 24-Oct | 798.55 | 801.35 | 780.85 | 782.60 | 788.87 | -2.00 | 27,469.26 | 201,550 | 5.89 | 85,717 | 5.93 | 6.76 | 13 |
| 14 | 23-Oct | 805.35 | 806.50 | 795.20 | 798.55 | 800.07 | -0.51 | 28,029.11 | 159,864 | 4.67 | 61,574 | 4.26 | 4.93 | 9 |
| 15 | 21-Oct | 804.70 | 807.95 | 800.20 | 802.65 | 803.69 | 0.07 | 28,173.02 | 34,224 | 1.00 | 14,465 | 1.00 | 1.16 | 2 |
| 16 | 20-Oct | 805.90 | 811.85 | 798.55 | 802.10 | 804.60 | -0.47 | 28,153.71 | 184,526 | 5.39 | 64,592 | 4.47 | 5.20 | 10 |
| 17 | 17-Oct | 800.00 | 814.00 | 797.30 | 805.90 | 805.94 | 0.38 | 28,287.09 | 169,934 | 4.97 | 50,392 | 3.48 | 4.06 | 8 |
| 18 | 16-Oct | 813.30 | 818.30 | 797.00 | 802.85 | 807.06 | -1.28 | 28,180.04 | 218,983 | 6.40 | 79,699 | 5.51 | 6.43 | 12 |
| 19 | 15-Oct | 808.35 | 819.90 | 793.55 | 813.30 | 805.79 | 0.61 | 28,546.83 | 366,969 | 10.72 | 123,845 | 8.56 | 9.98 | 19 |
| 20 | 14-Oct | 815.00 | 840.00 | 800.50 | 808.35 | 821.95 | -0.34 | 28,373.09 | 926,740 | 27.08 | 208,206 | 14.39 | 17.11 | 32 |
| 21 | 13-Oct | 814.80 | 820.00 | 803.55 | 811.10 | 811.51 | -0.17 | 28,469.61 | 461,017 | 13.47 | 202,487 | 14.00 | 16.43 | 31 |
| 22 | 10-Oct | 805.90 | 822.80 | 805.90 | 812.50 | 814.46 | 0.82 | 28,518.75 | 303,098 | 8.86 | 88,606 | 6.13 | 7.22 | 13 |
| 23 | 09-Oct | 812.00 | 817.55 | 802.10 | 805.90 | 809.61 | -0.20 | 28,287.09 | 412,177 | 12.04 | 133,498 | 9.23 | 10.81 | 20 |
| 24 | 08-Oct | 824.35 | 843.00 | 804.00 | 807.55 | 819.38 | -1.56 | 28,345.01 | 791,430 | 23.12 | 223,921 | 15.48 | 18.35 | 34 |
| 25 | 07-Oct | 828.00 | 837.95 | 813.30 | 820.35 | 823.59 | -1.28 | 28,794.29 | 1,111,071 | 32.46 | 463,660 | 32.05 | 38.19 | 71 |
| 26 | 06-Oct | 869.00 | 871.05 | 825.65 | 831.00 | 842.78 | -5.69 | 29,168.00 | 1,457,131 | 42.58 | 393,938 | 27.23 | 33.20 | 60 |
| 27 | 03-Oct | 787.00 | 944.60 | 782.00 | 881.15 | 884.58 | 11.93 | 30,928.37 | 11,044,024 | 322.69 | 2,582,643 | 178.53 | 228.46 | 393 |
| 28 | 01-Oct | 761.00 | 807.50 | 760.55 | 787.20 | 790.87 | 2.80 | 27,630.72 | 1,403,320 | 41.00 | 411,474 | 28.44 | 32.54 | 63 |
| 29 | 30-Sep | 744.25 | 773.00 | 735.35 | 765.75 | 760.74 | 3.65 | 26,877.83 | 1,117,257 | 32.64 | 333,446 | 23.05 | 25.37 | 51 |
| 30 | 29-Sep | 753.90 | 780.80 | 736.00 | 738.80 | 756.31 | -1.30 | 25,931.88 | 925,007 | 27.03 | 334,654 | 23.13 | 25.31 | 51 |
| 31 | 26-Sep | 773.90 | 776.95 | 744.15 | 748.50 | 755.82 | -3.28 | 26,272.35 | 290,684 | 8.49 | 125,456 | 8.67 | 9.48 | 19 |
| 32 | 25-Sep | 762.80 | 786.80 | 760.55 | 773.90 | 776.33 | 1.52 | 27,163.89 | 589,477 | 17.22 | 102,252 | 7.07 | 7.94 | 16 |
| 33 | 24-Sep | 782.15 | 783.90 | 759.10 | 762.30 | 770.18 | -2.54 | 26,756.73 | 443,806 | 12.97 | 299,851 | 20.73 | 23.09 | 46 |
| 34 | 23-Sep | 774.45 | 786.00 | 773.00 | 782.15 | 780.23 | 1.25 | 27,453.47 | 215,311 | 6.29 | 57,756 | 3.99 | 4.51 | 9 |
| 35 | 22-Sep | 791.55 | 805.95 | 769.05 | 772.50 | 786.16 | -2.41 | 27,114.75 | 552,596 | 16.15 | 242,560 | 16.77 | 19.07 | 37 |
| 36 | 19-Sep | 781.55 | 796.80 | 779.00 | 791.55 | 788.59 | 0.87 | 27,783.41 | 652,179 | 19.06 | 396,792 | 27.43 | 31.29 | 60 |
| 37 | 18-Sep | 800.95 | 800.95 | 781.55 | 784.75 | 789.75 | -2.02 | 27,544.73 | 542,518 | 15.85 | 175,331 | 12.12 | 13.85 | 27 |
| 38 | 17-Sep | 800.45 | 807.00 | 782.80 | 800.95 | 796.12 | 0.06 | 28,113.35 | 1,488,692 | 43.50 | 311,318 | 21.52 | 24.78 | 47 |
| 39 | 16-Sep | 758.90 | 819.40 | 753.00 | 800.45 | 804.10 | 5.48 | 28,095.80 | 11,006,715 | 321.60 | 1,185,450 | 81.95 | 95.32 | 181 |
| 40 | 15-Sep | 703.40 | 774.00 | 701.35 | 758.90 | 754.80 | 8.07 | 26,637.39 | 4,876,322 | 142.48 | 648,338 | 44.82 | 48.94 | 99 |
| 41 | 12-Sep | 714.85 | 716.55 | 700.10 | 702.25 | 704.23 | -1.76 | 24,648.98 | 196,886 | 5.75 | 105,048 | 7.26 | 7.40 | 16 |
| 42 | 11-Sep | 704.00 | 725.00 | 700.70 | 714.85 | 712.84 | 1.84 | 25,091.24 | 462,851 | 13.52 | 203,365 | 14.06 | 14.50 | 31 |
| 43 | 10-Sep | 700.05 | 708.40 | 700.00 | 701.90 | 702.67 | -0.01 | 24,636.69 | 160,327 | 4.68 | 83,831 | 5.80 | 5.89 | 13 |
| 44 | 09-Sep | 703.00 | 712.50 | 700.00 | 702.00 | 705.14 | -1.04 | 24,640.00 | 204,061 | 5.96 | 119,984 | 8.29 | 8.46 | 18 |
| 45 | 08-Sep | 707.00 | 715.50 | 705.00 | 709.40 | 711.12 | 0.29 | 24,899.94 | 143,471 | 4.19 | 70,227 | 4.85 | 4.99 | 11 |
| 46 | 05-Sep | 698.60 | 711.00 | 698.55 | 707.35 | 705.65 | 1.25 | 24,827.99 | 146,462 | 4.28 | 74,216 | 5.13 | 5.24 | 11 |
| 47 | 04-Sep | 701.70 | 708.70 | 695.00 | 698.60 | 701.06 | -0.44 | 24,520.86 | 132,929 | 3.88 | 60,641 | 4.19 | 4.25 | 9 |
| 48 | 03-Sep | 690.00 | 704.50 | 686.15 | 701.70 | 698.05 | 1.48 | 24,629.67 | 154,578 | 4.52 | 61,989 | 4.29 | 4.33 | 9 |
| 49 | 02-Sep | 694.95 | 704.90 | 684.95 | 691.50 | 694.37 | -0.50 | 24,271.65 | 158,591 | 4.63 | 61,086 | 4.22 | 4.24 | 9 |
| 50 | 01-Sep | 673.00 | 699.00 | 672.60 | 694.95 | 689.39 | 3.39 | 24,392.75 | 230,810 | 6.74 | 71,494 | 4.94 | 4.93 | 11 |
| 51 | 29-Aug | 694.70 | 694.70 | 663.00 | 672.15 | 673.43 | -3.25 | 23,592.47 | 604,942 | 17.68 | 216,562 | 14.97 | 14.58 | 33 |
| 52 | 28-Aug | 701.95 | 703.30 | 689.55 | 694.70 | 696.34 | -0.63 | 24,383.97 | 183,822 | 5.37 | 68,244 | 4.72 | 4.75 | 10 |
| 53 | 26-Aug | 725.00 | 725.20 | 694.50 | 699.10 | 705.46 | -3.60 | 24,538.41 | 262,738 | 7.68 | 151,072 | 10.44 | 10.66 | 23 |
| 54 | 25-Aug | 733.50 | 739.00 | 723.60 | 725.20 | 727.89 | -1.34 | 25,454.52 | 177,055 | 5.17 | 102,482 | 7.08 | 7.46 | 16 |
| 55 | 22-Aug | 733.00 | 740.00 | 730.30 | 735.05 | 734.86 | -0.82 | 25,800.26 | 105,839 | 3.09 | 46,350 | 3.20 | 3.41 | 7 |
| 56 | 21-Aug | 740.00 | 744.75 | 730.00 | 741.15 | 737.11 | 0.51 | 26,014.37 | 245,772 | 7.18 | 73,083 | 5.05 | 5.39 | 11 |
| 57 | 20-Aug | 698.95 | 742.00 | 696.05 | 737.40 | 730.23 | 5.72 | 25,882.74 | 1,192,102 | 34.83 | 268,775 | 18.58 | 19.63 | 41 |
| 58 | 19-Aug | 700.00 | 703.70 | 692.00 | 697.50 | 698.02 | 0.50 | 24,482.25 | 216,551 | 6.33 | 98,185 | 6.79 | 6.85 | 15 |
| 59 | 18-Aug | 703.00 | 707.95 | 691.50 | 694.00 | 698.16 | -0.88 | 24,359.00 | 292,787 | 8.55 | 141,273 | 9.77 | 9.86 | 22 |
| 60 | 14-Aug | 722.10 | 724.60 | 698.00 | 700.15 | 705.20 | -3.44 | 24,575.27 | 250,091 | 7.31 | 132,480 | 9.16 | 9.34 | 20 |
| 61 | 13-Aug | 720.00 | 728.80 | 718.40 | 725.10 | 725.02 | 0.65 | 25,451.01 | 113,181 | 3.31 | 56,720 | 3.92 | 4.11 | 9 |
| 62 | 12-Aug | 708.00 | 721.65 | 705.65 | 720.45 | 716.39 | 1.84 | 25,287.80 | 134,466 | 3.93 | 52,981 | 3.66 | 3.80 | 8 |
| 63 | 11-Aug | 714.05 | 715.95 | 704.30 | 707.40 | 708.59 | -0.76 | 24,829.74 | 142,804 | 4.17 | 60,687 | 4.20 | 4.30 | 10 |
| 64 | 08-Aug | 724.85 | 729.60 | 710.55 | 712.80 | 719.91 | -1.19 | 25,019.28 | 158,072 | 4.62 | 43,654 | 3.02 | 3.14 | 7 |
| 65 | 07-Aug | 706.00 | 725.25 | 696.45 | 721.35 | 709.85 | 1.29 | 25,319.39 | 307,370 | 8.98 | 68,747 | 4.75 | 4.88 | 11 |
| 66 | 06-Aug | 725.50 | 727.50 | 708.40 | 712.15 | 717.73 | -1.26 | 24,996.47 | 326,054 | 9.53 | 57,704 | 3.99 | 4.14 | 9 |
| 67 | 05-Aug | 734.00 | 736.30 | 715.75 | 721.25 | 724.29 | -1.46 | 25,315.88 | 141,871 | 4.15 | 54,975 | 3.80 | 3.98 | 9 |
Similar Stocks: AEGISLOG