| 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: 125.0; Drift%: 4.76 |
| Basic Industry: Water Supply & Management | Total Equity: 13,185,200 | Low52 Date: 17-Mar-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: 165.6 / 127.0 | Week: 134.15 / 122.15 | Day: 133.8 / 126.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 133.80 | 133.80 | 126.25 | 131.25 | 131.47 | 5.00 | 173.06 | 40,800 | 25.48 | 31,200 | 19.49 | 0.41 | 98 |
| 2 | 11-Nov | 130.00 | 136.95 | 125.00 | 125.00 | 128.50 | -3.85 | 164.00 | 37,600 | 23.49 | 24,000 | 14.99 | 0.31 | 74 |
| 3 | 10-Nov | 111.90 | 130.00 | 102.05 | 130.00 | 123.19 | 14.74 | 171.00 | 57,600 | 35.98 | 52,000 | 32.48 | 0.64 | 160 |
| 4 | 07-Nov | 120.15 | 127.00 | 105.00 | 113.30 | 118.20 | -8.00 | 149.39 | 45,600 | 28.48 | 36,000 | 22.49 | 0.43 | 111 |
| 5 | 06-Nov | 125.55 | 128.00 | 123.15 | 123.15 | 125.92 | -1.91 | 162.38 | 11,200 | 7.00 | 9,600 | 6.00 | 0.12 | 30 |
| 6 | 04-Nov | 124.00 | 126.50 | 124.00 | 125.55 | 125.46 | 1.66 | 165.54 | 5,600 | 3.50 | 4,800 | 3.00 | 0.06 | 15 |
| 7 | 03-Nov | 125.00 | 125.00 | 121.15 | 123.50 | 123.41 | -0.04 | 162.84 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 15 |
| 8 | 31-Oct | 126.50 | 127.00 | 122.15 | 123.55 | 124.57 | -1.59 | 162.90 | 12,000 | 7.50 | 8,800 | 5.50 | 0.11 | 27 |
| 9 | 30-Oct | 124.35 | 127.00 | 124.35 | 125.55 | 125.61 | -1.53 | 165.54 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 15 |
| 10 | 29-Oct | 132.80 | 132.95 | 127.50 | 127.50 | 129.83 | -3.04 | 168.11 | 22,400 | 13.99 | 12,800 | 8.00 | 0.17 | 39 |
| 11 | 28-Oct | 125.60 | 131.50 | 125.60 | 131.50 | 128.97 | 3.26 | 173.39 | 14,400 | 8.99 | 8,000 | 5.00 | 0.10 | 25 |
| 12 | 27-Oct | 134.15 | 134.15 | 126.80 | 127.35 | 129.30 | -5.07 | 167.91 | 30,400 | 18.99 | 25,600 | 15.99 | 0.33 | 79 |
| 13 | 24-Oct | 128.65 | 135.00 | 128.55 | 134.15 | 132.58 | 2.92 | 176.88 | 11,200 | 7.00 | 9,600 | 6.00 | 0.13 | 30 |
| 14 | 23-Oct | 140.00 | 140.00 | 130.35 | 130.35 | 132.66 | 0.27 | 171.87 | 11,200 | 7.00 | 6,400 | 4.00 | 0.08 | 20 |
| 15 | 21-Oct | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78 | 171.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.00 | 5 |
| 16 | 17-Oct | 134.00 | 134.00 | 128.00 | 129.00 | 130.60 | -3.73 | 170.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.13 | 30 |
| 17 | 15-Oct | 133.50 | 134.30 | 132.00 | 134.00 | 133.43 | 1.94 | 176.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.11 | 25 |
| 18 | 14-Oct | 128.00 | 131.45 | 128.00 | 131.45 | 130.08 | 1.00 | 173.32 | 11,200 | 7.00 | 6,400 | 4.00 | 0.08 | 20 |
| 19 | 13-Oct | 135.65 | 135.70 | 130.15 | 130.15 | 132.16 | -2.14 | 171.61 | 11,200 | 7.00 | 6,400 | 4.00 | 0.08 | 20 |
| 20 | 10-Oct | 131.00 | 133.95 | 131.00 | 133.00 | 132.80 | -2.21 | 175.00 | 20,800 | 12.99 | 11,200 | 7.00 | 0.15 | 35 |
| 21 | 09-Oct | 133.45 | 136.00 | 133.45 | 136.00 | 134.27 | 3.98 | 179.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.09 | 20 |
| 22 | 08-Oct | 130.00 | 133.70 | 130.00 | 130.80 | 132.11 | -0.53 | 172.46 | 12,800 | 8.00 | 9,600 | 6.00 | 0.13 | 30 |
| 23 | 07-Oct | 128.40 | 132.75 | 128.40 | 131.50 | 130.70 | 2.29 | 173.39 | 17,600 | 10.99 | 12,800 | 8.00 | 0.17 | 39 |
| 24 | 06-Oct | 132.15 | 132.90 | 127.90 | 128.55 | 130.53 | -3.45 | 169.50 | 43,200 | 26.98 | 33,600 | 20.99 | 0.44 | 104 |
| 25 | 03-Oct | 143.95 | 143.95 | 133.00 | 133.15 | 137.10 | -7.53 | 175.56 | 35,200 | 21.99 | 24,000 | 14.99 | 0.33 | 74 |
| 26 | 01-Oct | 134.55 | 144.00 | 134.55 | 144.00 | 139.13 | 7.02 | 189.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.07 | 15 |
| 27 | 30-Sep | 137.50 | 137.85 | 134.15 | 134.55 | 136.48 | -2.78 | 177.41 | 11,200 | 7.00 | 9,600 | 6.00 | 0.13 | 30 |
| 28 | 29-Sep | 136.30 | 142.00 | 136.30 | 138.40 | 139.08 | 1.58 | 182.48 | 20,800 | 12.99 | 12,800 | 8.00 | 0.18 | 39 |
| 29 | 26-Sep | 146.45 | 146.50 | 136.25 | 136.25 | 139.79 | -5.22 | 179.65 | 19,200 | 11.99 | 16,000 | 9.99 | 0.22 | 49 |
| 30 | 25-Sep | 147.80 | 150.00 | 140.15 | 143.75 | 144.55 | -3.43 | 189.54 | 43,200 | 26.98 | 30,400 | 18.99 | 0.44 | 94 |
| 31 | 24-Sep | 153.40 | 153.40 | 145.20 | 148.85 | 149.34 | -1.06 | 196.26 | 44,800 | 27.98 | 25,600 | 15.99 | 0.38 | 79 |
| 32 | 23-Sep | 163.90 | 163.90 | 148.60 | 150.45 | 154.30 | -8.60 | 198.37 | 80,000 | 49.97 | 60,800 | 37.98 | 0.94 | 187 |
| 33 | 22-Sep | 156.50 | 165.60 | 150.05 | 164.60 | 163.75 | 19.28 | 217.03 | 566,400 | 353.78 | 217,600 | 135.92 | 3.56 | 670 |
| 34 | 19-Sep | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.00 | 181.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 35 | 18-Sep | 138.65 | 138.65 | 137.95 | 138.00 | 138.18 | -2.82 | 181.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.09 | 20 |
| 36 | 17-Sep | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.00 | 187.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 37 | 16-Sep | 144.95 | 145.00 | 142.00 | 142.00 | 143.50 | 0.00 | 187.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.07 | 15 |
| 38 | 15-Sep | 144.25 | 146.00 | 142.00 | 142.00 | 143.84 | -0.18 | 187.00 | 22,400 | 13.99 | 16,000 | 9.99 | 0.23 | 49 |
| 39 | 12-Sep | 141.00 | 143.90 | 140.50 | 142.25 | 141.74 | 2.19 | 187.56 | 17,600 | 10.99 | 14,400 | 8.99 | 0.20 | 44 |
| 40 | 11-Sep | 136.15 | 139.90 | 135.00 | 139.20 | 137.98 | 2.24 | 183.54 | 20,800 | 12.99 | 11,200 | 7.00 | 0.15 | 35 |
| 41 | 10-Sep | 139.95 | 140.95 | 134.20 | 136.15 | 137.20 | 0.81 | 179.52 | 17,600 | 10.99 | 11,200 | 7.00 | 0.15 | 35 |
| 42 | 09-Sep | 141.00 | 141.95 | 135.05 | 135.05 | 139.22 | -2.46 | 178.07 | 27,200 | 16.99 | 22,400 | 13.99 | 0.31 | 69 |
| 43 | 08-Sep | 135.00 | 139.90 | 135.00 | 138.45 | 136.78 | 4.25 | 182.55 | 33,600 | 20.99 | 27,200 | 16.99 | 0.37 | 84 |
| 44 | 05-Sep | 133.15 | 133.15 | 128.50 | 132.80 | 131.92 | 4.57 | 175.10 | 17,600 | 10.99 | 12,800 | 8.00 | 0.17 | 39 |
| 45 | 04-Sep | 127.55 | 128.45 | 127.00 | 127.00 | 127.54 | -1.55 | 167.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.08 | 20 |
| 46 | 03-Sep | 127.00 | 134.00 | 127.00 | 129.00 | 130.06 | -0.85 | 170.00 | 28,800 | 17.99 | 20,800 | 12.99 | 0.27 | 64 |
| 47 | 02-Sep | 131.70 | 131.70 | 127.00 | 130.10 | 130.16 | 0.85 | 171.54 | 19,200 | 11.99 | 14,400 | 8.99 | 0.19 | 44 |
| 48 | 01-Sep | 134.50 | 134.50 | 129.00 | 129.00 | 131.58 | -0.92 | 170.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.08 | 20 |
| 49 | 29-Aug | 128.00 | 134.00 | 128.00 | 130.20 | 132.19 | 2.20 | 171.67 | 59,200 | 36.98 | 38,400 | 23.99 | 0.51 | 118 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG