| Macro-sector: Utilities | Band: 20 | High52 Price: 165.6 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 1,600 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 85.05 | Barrier: 111.0; Drift%: 1.64 |
| Basic Industry: Water Supply & Management | Total Equity: 13,185,200 | Low52 Date: 07-Apr-2025 | SHP: 69.29 / 0.0 / 6.52 / 24.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 169.0 / 73.0 | Month: 141.0 / 121.3 | Week: 136.75 / 125.0 | Day: 115.0 / 111.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 115.00 | 115.00 | 111.55 | 112.85 | 113.07 | -1.78 | 148.79 | 25,600 | 31.96 | 23,200 | 28.96 | 0.26 | 73 |
| 2 | 06-Apr | 110.00 | 115.00 | 109.00 | 114.90 | 111.80 | 3.65 | 151.50 | 26,400 | 32.96 | 25,600 | 31.96 | 0.29 | 80 |
| 3 | 02-Apr | 107.00 | 111.00 | 107.00 | 110.85 | 110.58 | 2.54 | 146.16 | 23,200 | 28.96 | 22,400 | 27.97 | 0.25 | 70 |
| 4 | 01-Apr | 107.05 | 111.00 | 104.60 | 108.10 | 108.31 | 3.35 | 142.53 | 26,400 | 32.96 | 24,800 | 30.96 | 0.27 | 78 |
| 5 | 30-Mar | 110.00 | 110.00 | 103.05 | 104.60 | 108.08 | -4.91 | 137.92 | 11,200 | 13.98 | 10,400 | 12.98 | 0.11 | 33 |
| 6 | 27-Mar | 117.00 | 117.00 | 110.00 | 110.00 | 113.23 | -0.09 | 145.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 8 |
| 7 | 25-Mar | 109.00 | 115.00 | 107.75 | 110.10 | 110.36 | 1.94 | 145.17 | 16,800 | 20.97 | 16,000 | 19.98 | 0.18 | 50 |
| 8 | 24-Mar | 107.00 | 114.00 | 106.20 | 108.00 | 107.88 | -0.46 | 142.00 | 20,000 | 24.97 | 18,400 | 22.97 | 0.20 | 58 |
| 9 | 23-Mar | 106.25 | 108.50 | 106.20 | 108.50 | 106.79 | -4.82 | 143.06 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 8 |
| 10 | 20-Mar | 119.00 | 119.00 | 114.00 | 114.00 | 116.00 | -3.39 | 150.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 8 |
| 11 | 19-Mar | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28 | 155.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 3 |
| 12 | 18-Mar | 113.95 | 122.00 | 113.95 | 122.00 | 118.97 | 12.81 | 160.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 15 |
| 13 | 17-Mar | 108.50 | 108.50 | 108.00 | 108.15 | 108.15 | -0.78 | 142.60 | 61,600 | 76.90 | 60,800 | 75.91 | 0.66 | 191 |
| 14 | 16-Mar | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.06 | 143.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 10 |
| 15 | 13-Mar | 112.00 | 112.00 | 106.80 | 106.80 | 108.23 | -7.41 | 140.82 | 7,200 | 8.99 | 5,600 | 6.99 | 0.06 | 18 |
| 16 | 12-Mar | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 0.00 | 152.09 | 800 | 1.00 | 800 | 1.00 | 0.01 | 3 |
| 17 | 11-Mar | 118.00 | 120.00 | 113.50 | 115.35 | 116.79 | -0.56 | 152.09 | 12,000 | 14.98 | 9,600 | 11.99 | 0.11 | 30 |
| 18 | 09-Mar | 115.00 | 116.00 | 115.00 | 116.00 | 115.67 | 0.87 | 152.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 8 |
| 19 | 06-Mar | 115.05 | 115.05 | 115.00 | 115.00 | 115.01 | -2.29 | 151.00 | 10,400 | 12.98 | 9,600 | 11.99 | 0.11 | 30 |
| 20 | 05-Mar | 106.10 | 119.00 | 106.10 | 117.70 | 113.12 | 1.07 | 155.19 | 22,400 | 27.97 | 13,600 | 16.98 | 0.15 | 43 |
| 21 | 04-Mar | 116.00 | 117.95 | 115.00 | 116.45 | 116.40 | 0.09 | 153.54 | 8,000 | 9.99 | 5,600 | 6.99 | 0.07 | 18 |
| 22 | 02-Mar | 120.10 | 122.00 | 115.35 | 116.35 | 118.86 | -9.10 | 153.41 | 41,600 | 51.94 | 32,000 | 39.95 | 0.38 | 100 |
| 23 | 27-Feb | 125.05 | 129.95 | 125.00 | 128.00 | 127.73 | 2.36 | 168.00 | 19,200 | 23.97 | 16,800 | 20.97 | 0.21 | 53 |
| 24 | 26-Feb | 130.00 | 130.00 | 125.00 | 125.05 | 125.87 | -3.81 | 164.88 | 4,800 | 5.99 | 4,000 | 4.99 | 0.05 | 13 |
| 25 | 25-Feb | 132.00 | 133.00 | 130.00 | 130.00 | 131.57 | -2.80 | 171.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 18 |
| 26 | 24-Feb | 132.00 | 136.75 | 130.00 | 133.75 | 132.31 | 2.88 | 176.35 | 7,200 | 8.99 | 4,800 | 5.99 | 0.06 | 15 |
| 27 | 23-Feb | 132.00 | 132.00 | 129.25 | 130.00 | 130.45 | -2.26 | 171.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 8 |
| 28 | 20-Feb | 135.00 | 135.00 | 133.00 | 133.00 | 134.00 | -3.94 | 175.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 29 | 19-Feb | 129.50 | 138.45 | 129.00 | 138.45 | 130.91 | 7.16 | 182.55 | 13,600 | 16.98 | 9,600 | 11.99 | 0.13 | 30 |
| 30 | 18-Feb | 127.65 | 131.00 | 125.55 | 129.20 | 129.05 | -2.08 | 170.35 | 13,600 | 16.98 | 7,200 | 8.99 | 0.09 | 23 |
| 31 | 17-Feb | 133.90 | 133.90 | 130.15 | 131.95 | 131.62 | -1.46 | 173.98 | 8,000 | 9.99 | 7,200 | 8.99 | 0.09 | 23 |
| 32 | 16-Feb | 131.00 | 133.90 | 131.00 | 133.90 | 132.87 | -0.81 | 176.55 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 15 |
| 33 | 13-Feb | 135.00 | 135.00 | 133.00 | 135.00 | 134.25 | 0.00 | 178.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 10 |
| 34 | 12-Feb | 121.15 | 139.00 | 120.00 | 135.00 | 127.33 | 2.27 | 178.00 | 22,400 | 27.97 | 11,200 | 13.98 | 0.14 | 35 |
| 35 | 10-Feb | 131.80 | 132.00 | 131.80 | 132.00 | 131.90 | 0.49 | 174.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 5 |
| 36 | 09-Feb | 155.00 | 155.00 | 130.00 | 131.35 | 137.66 | -2.05 | 173.19 | 6,400 | 7.99 | 4,800 | 5.99 | 0.07 | 15 |
| 37 | 06-Feb | 132.00 | 134.10 | 132.00 | 134.10 | 132.70 | -0.45 | 176.81 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 8 |
| 38 | 05-Feb | 135.00 | 136.00 | 130.05 | 134.70 | 134.73 | 2.82 | 177.60 | 18,400 | 22.97 | 16,000 | 19.98 | 0.22 | 50 |
| 39 | 04-Feb | 130.05 | 135.05 | 130.00 | 131.00 | 132.02 | -2.24 | 172.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 8 |
| 40 | 03-Feb | 135.00 | 135.00 | 126.20 | 134.00 | 132.86 | 6.77 | 176.00 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 10 |
| 41 | 02-Feb | 124.00 | 125.50 | 124.00 | 125.50 | 124.76 | -1.18 | 165.47 | 6,400 | 7.99 | 6,400 | 7.99 | 0.08 | 20 |
| 42 | 01-Feb | 125.00 | 127.00 | 125.00 | 127.00 | 125.73 | -2.31 | 167.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 8 |
| 43 | 30-Jan | 119.00 | 130.00 | 119.00 | 130.00 | 122.42 | 8.33 | 171.00 | 15,200 | 18.98 | 15,200 | 18.98 | 0.19 | 48 |
| 44 | 29-Jan | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.19 | 158.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 45 | 28-Jan | 110.20 | 121.95 | 110.00 | 121.45 | 115.04 | 9.41 | 160.13 | 13,600 | 16.98 | 12,000 | 14.98 | 0.14 | 38 |
| 46 | 27-Jan | 117.10 | 118.00 | 105.25 | 111.00 | 110.75 | -4.76 | 146.00 | 22,400 | 27.97 | 15,200 | 18.98 | 0.17 | 48 |
| 47 | 23-Jan | 125.00 | 125.00 | 116.55 | 116.55 | 120.42 | -3.16 | 153.67 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 8 |
| 48 | 22-Jan | 120.10 | 122.00 | 119.00 | 120.35 | 120.55 | -4.48 | 158.68 | 5,600 | 6.99 | 2,400 | 3.00 | 0.03 | 8 |
| 49 | 21-Jan | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.32 | 166.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 3 |
| 50 | 20-Jan | 118.00 | 126.40 | 117.50 | 126.40 | 120.23 | 2.14 | 166.66 | 7,200 | 8.99 | 3,200 | 4.00 | 0.04 | 10 |
| 51 | 19-Jan | 121.05 | 123.95 | 121.05 | 123.75 | 122.92 | 2.23 | 163.17 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 8 |
| 52 | 16-Jan | 120.00 | 122.90 | 118.00 | 121.05 | 121.19 | -1.82 | 159.61 | 8,000 | 9.99 | 5,600 | 6.99 | 0.07 | 18 |
| 53 | 14-Jan | 125.00 | 125.00 | 123.30 | 123.30 | 124.15 | -1.36 | 162.57 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 5 |
| 54 | 13-Jan | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 164.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 8 |
| 55 | 12-Jan | 121.10 | 128.50 | 121.10 | 125.00 | 124.29 | 0.40 | 164.00 | 13,600 | 16.98 | 11,200 | 13.98 | 0.14 | 35 |
| 56 | 09-Jan | 138.70 | 138.70 | 124.50 | 124.50 | 129.19 | -1.19 | 164.16 | 3,200 | 4.00 | 800 | 1.00 | 0.01 | 3 |
| 57 | 08-Jan | 128.00 | 128.00 | 126.00 | 126.00 | 127.02 | -7.01 | 166.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 8 |
| 58 | 07-Jan | 135.75 | 135.75 | 135.50 | 135.50 | 135.63 | 1.12 | 178.66 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 5 |
| 59 | 06-Jan | 128.90 | 134.90 | 128.90 | 134.00 | 131.68 | 3.88 | 176.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 8 |
| 60 | 05-Jan | 125.00 | 129.00 | 125.00 | 129.00 | 127.65 | -1.53 | 170.00 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 5 |
| 61 | 02-Jan | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.00 | 172.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 3 |
| 62 | 01-Jan | 131.00 | 131.00 | 129.10 | 131.00 | 130.52 | -1.13 | 172.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 8 |
| 63 | 31-Dec | 128.00 | 132.50 | 128.00 | 132.50 | 129.13 | 3.52 | 174.70 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 8 |
| 64 | 30-Dec | 126.00 | 128.00 | 126.00 | 128.00 | 127.63 | 1.59 | 168.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 15 |
| 65 | 29-Dec | 130.00 | 130.00 | 121.30 | 126.00 | 126.55 | -3.08 | 166.00 | 9,600 | 11.99 | 7,200 | 8.99 | 0.09 | 23 |
| 66 | 26-Dec | 130.00 | 130.00 | 129.95 | 130.00 | 129.99 | 0.70 | 171.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 15 |
| 67 | 24-Dec | 128.15 | 130.00 | 125.55 | 129.10 | 128.37 | 0.04 | 170.22 | 11,200 | 13.98 | 7,200 | 8.99 | 0.09 | 23 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG