| Macro-sector: Utilities | Band: 20 | High52 Price: 169.0 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 1,600 | High52 Date: 15-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 73.0 | Barrier: 111.25; Drift%: 12.68 |
| Basic Industry: Water Supply & Management | Total Equity: 13,185,200 | Low52 Date: 17-Mar-2025 | SHP: 69.29 / 0.01 / 6.08 / 24.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 169.0 / 73.0 | Month: 129.85 / 110.75 | Week: 117.15 / 108.0 | Day: 129.0 / 123.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 126.35 | 129.00 | 123.60 | 127.40 | 126.97 | 0.79 | 167.98 | 32,000 | 19.99 | 19,200 | 11.99 | 0.24 | 59 |
| 2 | 26-Aug | 113.30 | 131.50 | 113.00 | 126.40 | 124.89 | 11.46 | 166.66 | 64,000 | 39.98 | 40,000 | 24.98 | 0.50 | 123 |
| 3 | 25-Aug | 113.10 | 113.50 | 113.10 | 113.40 | 113.30 | 0.18 | 149.52 | 6,400 | 4.00 | 6,400 | 4.00 | 0.07 | 20 |
| 4 | 22-Aug | 113.00 | 113.20 | 113.00 | 113.20 | 113.07 | -0.70 | 149.26 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 15 |
| 5 | 21-Aug | 108.00 | 114.00 | 108.00 | 114.00 | 110.82 | 5.56 | 150.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.11 | 30 |
| 6 | 20-Aug | 107.00 | 114.00 | 104.35 | 108.00 | 108.06 | -0.05 | 142.00 | 27,200 | 16.99 | 12,800 | 8.00 | 0.14 | 39 |
| 7 | 19-Aug | 111.25 | 111.25 | 108.00 | 108.05 | 109.30 | -2.88 | 142.47 | 22,400 | 13.99 | 16,000 | 9.99 | 0.17 | 49 |
| 8 | 18-Aug | 113.95 | 114.00 | 111.15 | 111.25 | 112.05 | -3.22 | 146.69 | 24,000 | 14.99 | 17,600 | 10.99 | 0.20 | 54 |
| 9 | 14-Aug | 112.00 | 114.95 | 108.00 | 114.95 | 110.98 | -1.67 | 151.56 | 25,600 | 15.99 | 12,800 | 8.00 | 0.14 | 39 |
| 10 | 12-Aug | 111.00 | 116.90 | 111.00 | 116.90 | 113.87 | 2.90 | 154.13 | 20,800 | 12.99 | 11,200 | 7.00 | 0.13 | 35 |
| 11 | 11-Aug | 117.15 | 117.15 | 113.60 | 113.60 | 116.19 | -2.91 | 149.78 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 15 |
| 12 | 08-Aug | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.31 | 154.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 13 | 07-Aug | 111.50 | 115.00 | 110.00 | 113.25 | 112.01 | 1.57 | 149.32 | 12,800 | 8.00 | 8,000 | 5.00 | 0.09 | 25 |
| 14 | 06-Aug | 113.00 | 113.00 | 111.50 | 111.50 | 112.25 | -1.33 | 147.01 | 3,200 | 2.00 | 3,200 | 2.00 | 0.04 | 10 |
| 15 | 04-Aug | 116.00 | 116.00 | 111.00 | 113.00 | 113.20 | -2.59 | 148.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.07 | 20 |
| 16 | 01-Aug | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00 | 152.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 17 | 31-Jul | 112.05 | 116.00 | 110.75 | 116.00 | 113.18 | 0.91 | 152.00 | 46,400 | 28.98 | 36,800 | 22.99 | 0.42 | 113 |
| 18 | 30-Jul | 118.50 | 118.50 | 114.95 | 114.95 | 116.95 | -3.00 | 151.56 | 19,200 | 11.99 | 11,200 | 7.00 | 0.13 | 35 |
| 19 | 29-Jul | 119.10 | 119.20 | 118.50 | 118.50 | 118.98 | -0.34 | 156.24 | 6,400 | 4.00 | 6,400 | 4.00 | 0.08 | 20 |
| 20 | 28-Jul | 124.90 | 124.90 | 118.75 | 118.90 | 120.11 | -0.92 | 156.77 | 17,600 | 10.99 | 9,600 | 6.00 | 0.12 | 30 |
| 21 | 25-Jul | 123.05 | 123.05 | 120.00 | 120.00 | 122.26 | -3.88 | 158.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 15 |
| 22 | 24-Jul | 125.45 | 125.45 | 124.85 | 124.85 | 125.15 | 1.71 | 164.62 | 3,200 | 2.00 | 1,600 | 1.00 | 0.02 | 5 |
| 23 | 23-Jul | 129.85 | 129.85 | 119.05 | 122.75 | 125.14 | -3.88 | 161.85 | 11,200 | 7.00 | 9,600 | 6.00 | 0.12 | 30 |
| 24 | 22-Jul | 129.00 | 129.00 | 125.05 | 127.70 | 127.35 | 0.95 | 168.38 | 11,200 | 7.00 | 8,000 | 5.00 | 0.10 | 25 |
| 25 | 21-Jul | 124.00 | 126.50 | 124.00 | 126.50 | 125.25 | 1.00 | 166.79 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 15 |
| 26 | 18-Jul | 124.00 | 128.45 | 122.05 | 125.25 | 124.63 | 0.24 | 165.14 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 15 |
| 27 | 17-Jul | 122.00 | 124.95 | 122.00 | 124.95 | 122.99 | -0.68 | 164.75 | 8,000 | 5.00 | 4,800 | 3.00 | 0.06 | 15 |
| 28 | 16-Jul | 121.50 | 125.95 | 121.00 | 125.80 | 123.89 | 3.54 | 165.87 | 36,800 | 22.99 | 20,800 | 12.99 | 0.26 | 64 |
| 29 | 15-Jul | 118.75 | 121.50 | 118.75 | 121.50 | 120.56 | 2.19 | 160.20 | 6,400 | 4.00 | 6,400 | 4.00 | 0.08 | 20 |
| 30 | 14-Jul | 118.65 | 121.95 | 118.60 | 118.90 | 119.64 | 0.08 | 156.77 | 12,800 | 8.00 | 8,000 | 5.00 | 0.10 | 25 |
| 31 | 11-Jul | 120.60 | 122.50 | 118.60 | 118.80 | 120.08 | -1.08 | 156.64 | 16,000 | 9.99 | 9,600 | 6.00 | 0.12 | 30 |
| 32 | 10-Jul | 125.50 | 125.50 | 119.00 | 120.10 | 121.53 | -1.56 | 158.35 | 4,800 | 3.00 | 3,200 | 2.00 | 0.04 | 10 |
| 33 | 09-Jul | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.29 | 160.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 10 |
| 34 | 08-Jul | 122.00 | 124.00 | 120.05 | 122.35 | 123.01 | 5.29 | 161.32 | 28,800 | 17.99 | 17,600 | 10.99 | 0.22 | 54 |
| 35 | 07-Jul | 126.45 | 126.45 | 115.00 | 116.20 | 120.14 | -5.57 | 153.21 | 8,000 | 5.00 | 4,800 | 3.00 | 0.06 | 15 |
| 36 | 03-Jul | 126.50 | 126.50 | 123.05 | 123.05 | 125.02 | 1.11 | 162.24 | 11,200 | 7.00 | 6,400 | 4.00 | 0.08 | 20 |
| 37 | 02-Jul | 124.95 | 124.95 | 121.00 | 121.70 | 122.07 | -3.41 | 160.46 | 11,200 | 7.00 | 6,400 | 4.00 | 0.08 | 20 |
| 38 | 01-Jul | 120.00 | 126.00 | 120.00 | 126.00 | 122.40 | 5.00 | 166.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.08 | 20 |
| 39 | 30-Jun | 125.00 | 125.00 | 120.00 | 120.00 | 122.33 | -4.76 | 158.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.06 | 15 |
| 40 | 27-Jun | 123.45 | 126.00 | 123.00 | 126.00 | 123.86 | 6.19 | 166.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.08 | 20 |
| 41 | 26-Jun | 122.00 | 123.95 | 118.65 | 118.65 | 121.98 | -4.28 | 156.44 | 16,000 | 9.99 | 12,800 | 8.00 | 0.16 | 39 |
| 42 | 25-Jun | 121.20 | 124.00 | 121.20 | 123.95 | 122.86 | 5.04 | 163.43 | 8,000 | 5.00 | 6,400 | 4.00 | 0.08 | 20 |
| 43 | 24-Jun | 127.00 | 127.00 | 118.00 | 118.00 | 124.54 | -6.98 | 155.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.10 | 25 |
| 44 | 23-Jun | 120.00 | 139.50 | 120.00 | 126.85 | 128.13 | 7.36 | 167.25 | 14,400 | 8.99 | 11,200 | 7.00 | 0.14 | 35 |
| 45 | 20-Jun | 118.15 | 120.00 | 118.15 | 118.15 | 118.52 | 0.00 | 155.78 | 8,000 | 5.00 | 8,000 | 5.00 | 0.09 | 25 |
| 46 | 19-Jun | 123.00 | 126.90 | 118.15 | 118.15 | 123.70 | -2.48 | 155.78 | 6,400 | 4.00 | 6,400 | 4.00 | 0.08 | 20 |
| 47 | 18-Jun | 125.00 | 125.00 | 121.15 | 121.15 | 123.08 | -3.08 | 159.74 | 3,200 | 2.00 | 3,200 | 2.00 | 0.04 | 10 |
| 48 | 17-Jun | 125.05 | 125.05 | 123.75 | 125.00 | 124.63 | -0.04 | 164.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.12 | 30 |
| 49 | 16-Jun | 127.00 | 128.00 | 125.00 | 125.05 | 126.49 | -0.87 | 164.88 | 14,400 | 8.99 | 14,400 | 8.99 | 0.18 | 44 |
| 50 | 13-Jun | 126.30 | 126.30 | 126.10 | 126.15 | 126.23 | -2.96 | 166.33 | 9,600 | 6.00 | 9,600 | 6.00 | 0.12 | 30 |
| 51 | 12-Jun | 133.20 | 133.20 | 130.00 | 130.00 | 131.89 | 2.36 | 171.00 | 16,000 | 9.99 | 14,400 | 8.99 | 0.19 | 44 |
| 52 | 11-Jun | 127.00 | 130.20 | 126.95 | 127.00 | 128.71 | 2.38 | 167.00 | 27,200 | 16.99 | 27,200 | 16.99 | 0.35 | 84 |
| 53 | 10-Jun | 122.35 | 127.80 | 122.35 | 124.05 | 124.77 | -1.47 | 163.56 | 17,600 | 10.99 | 16,000 | 9.99 | 0.20 | 49 |
| 54 | 09-Jun | 121.10 | 125.90 | 121.10 | 125.90 | 124.28 | 1.90 | 166.00 | 12,800 | 8.00 | 11,200 | 7.00 | 0.14 | 35 |
| 55 | 06-Jun | 120.95 | 123.55 | 120.95 | 123.55 | 122.61 | 4.97 | 162.90 | 22,400 | 13.99 | 22,400 | 13.99 | 0.27 | 69 |
| 56 | 05-Jun | 122.00 | 123.00 | 117.00 | 117.70 | 118.50 | -2.45 | 155.19 | 17,600 | 10.99 | 17,600 | 10.99 | 0.21 | 54 |
| 57 | 04-Jun | 122.00 | 125.85 | 115.95 | 120.65 | 121.36 | -1.11 | 159.08 | 12,800 | 8.00 | 12,800 | 8.00 | 0.16 | 39 |
| 58 | 03-Jun | 118.00 | 122.00 | 118.00 | 122.00 | 121.26 | 4.54 | 160.00 | 20,800 | 12.99 | 20,800 | 12.99 | 0.25 | 64 |
| 59 | 02-Jun | 113.30 | 118.00 | 113.30 | 116.70 | 115.96 | -2.14 | 153.87 | 14,400 | 8.99 | 14,400 | 8.99 | 0.17 | 44 |
| 60 | 30-May | 119.55 | 123.90 | 119.25 | 119.25 | 120.07 | -4.98 | 157.23 | 27,200 | 16.99 | 27,200 | 16.99 | 0.33 | 84 |
| 61 | 29-May | 132.10 | 132.10 | 123.00 | 125.50 | 130.07 | -0.28 | 165.47 | 107,200 | 66.96 | 97,600 | 60.96 | 1.27 | 301 |
| 62 | 28-May | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 4.96 | 165.94 | 4,800 | 3.00 | 4,800 | 3.00 | 0.06 | 15 |
| 63 | 27-May | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 4.99 | 158.09 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 5 |
| 64 | 26-May | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 4.96 | 150.57 | 8,000 | 5.00 | 8,000 | 5.00 | 0.09 | 25 |
| 65 | 22-May | 106.70 | 108.80 | 106.70 | 108.80 | 108.23 | 1.97 | 143.45 | 17,600 | 10.99 | 17,600 | 10.99 | 0.19 | 54 |
| 66 | 21-May | 106.70 | 106.70 | 106.65 | 106.70 | 106.70 | 1.96 | 140.69 | 19,200 | 11.99 | 19,200 | 11.99 | 0.20 | 59 |
| 67 | 20-May | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 2.00 | 137.98 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 15 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA