| Macro-sector: Utilities | Band: 20 | High52 Price: 145.6 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 118.15 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 13,185,200 | Low52 Date: | 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: 132.1 / 93.05 | Week: 126.5 / 120.0 | Day: 122.5 / 118.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 19-May | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.99 | 135.28 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 10 |
| 39 | 16-May | 100.60 | 100.60 | 98.70 | 100.60 | 100.41 | 1.98 | 132.64 | 16,000 | 9.99 | 16,000 | 9.99 | 0.16 | 49 |
| 40 | 15-May | 96.75 | 98.65 | 96.75 | 98.65 | 97.89 | 1.96 | 130.07 | 8,000 | 5.00 | 6,400 | 4.00 | 0.06 | 20 |
| 41 | 14-May | 95.50 | 96.75 | 95.50 | 96.75 | 95.84 | 1.95 | 127.57 | 6,400 | 4.00 | 6,400 | 4.00 | 0.06 | 20 |
| 42 | 13-May | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 1.99 | 125.13 | 12,800 | 8.00 | 11,200 | 7.00 | 0.11 | 35 |
| 43 | 12-May | 96.70 | 96.70 | 93.05 | 93.05 | 94.88 | -1.95 | 122.69 | 3,200 | 2.00 | 1,600 | 1.00 | 0.02 | 5 |
| 44 | 09-May | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.00 | 125.13 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 5 |
| 45 | 08-May | 95.00 | 95.00 | 94.90 | 94.90 | 94.95 | -0.63 | 125.13 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 10 |
| 46 | 07-May | 93.55 | 95.50 | 93.55 | 95.50 | 94.89 | 0.05 | 125.92 | 6,400 | 4.00 | 6,400 | 4.00 | 0.06 | 20 |
| 47 | 06-May | 95.45 | 95.50 | 95.45 | 95.45 | 95.47 | -2.00 | 125.85 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 15 |
| 48 | 05-May | 99.00 | 99.00 | 97.40 | 97.40 | 98.47 | -1.81 | 128.42 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 15 |
| 49 | 02-May | 102.45 | 102.45 | 99.20 | 99.20 | 101.64 | -1.29 | 130.80 | 6,400 | 4.00 | 4,800 | 3.00 | 0.05 | 15 |
| 50 | 30-Apr | 100.70 | 100.70 | 100.50 | 100.50 | 100.64 | -0.20 | 132.51 | 6,400 | 4.00 | 6,400 | 4.00 | 0.06 | 20 |
| 51 | 29-Apr | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -2.00 | 132.77 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 5 |
| 52 | 28-Apr | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -2.00 | 135.48 | 9,600 | 6.00 | 9,600 | 6.00 | 0.10 | 30 |
| 53 | 25-Apr | 106.75 | 106.75 | 104.85 | 104.85 | 105.12 | -1.96 | 138.25 | 11,200 | 7.00 | 11,200 | 7.00 | 0.12 | 35 |
| 54 | 24-Apr | 107.00 | 107.00 | 106.95 | 106.95 | 106.98 | -1.97 | 141.02 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 15 |
| 55 | 23-Apr | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.46 | 143.85 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 5 |
| 56 | 22-Apr | 106.50 | 108.60 | 106.50 | 108.60 | 107.76 | 1.97 | 143.19 | 8,000 | 5.00 | 8,000 | 5.00 | 0.09 | 25 |
| 57 | 21-Apr | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.96 | 140.42 | 11,200 | 7.00 | 11,200 | 7.00 | 0.12 | 35 |
| 58 | 17-Apr | 104.40 | 104.45 | 99.70 | 104.45 | 103.71 | 4.97 | 137.72 | 16,000 | 9.99 | 14,400 | 8.99 | 0.15 | 44 |
| 59 | 16-Apr | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 4.96 | 131.19 | 11,200 | 7.00 | 11,200 | 7.00 | 0.11 | 35 |
| 60 | 15-Apr | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 4.98 | 125.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 4 |
| 61 | 11-Apr | 86.00 | 90.30 | 86.00 | 90.30 | 89.43 | 5.00 | 119.06 | 9,600 | 6.00 | 9,600 | 6.00 | 0.09 | 24 |
| 62 | 08-Apr | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.06 | 113.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 8 |
| 63 | 07-Apr | 85.05 | 86.05 | 85.05 | 86.05 | 85.26 | -3.85 | 113.46 | 8,000 | 5.00 | 8,000 | 5.00 | 0.07 | 20 |
| 64 | 04-Apr | 85.80 | 89.60 | 85.80 | 89.50 | 88.23 | -0.83 | 118.01 | 14,400 | 8.99 | 12,800 | 8.00 | 0.11 | 32 |
| 65 | 03-Apr | 82.60 | 91.00 | 82.60 | 90.25 | 89.65 | 4.09 | 119.00 | 16,000 | 9.99 | 16,000 | 9.99 | 0.14 | 40 |
| 66 | 02-Apr | 80.20 | 86.70 | 80.20 | 86.70 | 84.90 | 4.96 | 114.32 | 11,200 | 7.00 | 11,200 | 7.00 | 0.10 | 28 |
| 67 | 01-Apr | 78.00 | 82.70 | 78.00 | 82.60 | 81.23 | 4.82 | 108.91 | 12,800 | 8.00 | 12,800 | 8.00 | 0.10 | 32 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA