| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 169.0 / 73.0 | Month: 113.25 / 73.0 | Week: 100.6 / 93.05 | Day: 106.7 / 106.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.59 |
| 2 | 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 | 0.15 |
| 3 | 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 | 0.10 |
| 4 | 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 | 0.49 |
| 5 | 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 | 0.20 |
| 6 | 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 | 0.20 |
| 7 | 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 | 0.35 |
| 8 | 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 | 0.05 |
| 9 | 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 | 0.05 |
| 10 | 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 | 0.10 |
| 11 | 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 | 0.20 |
| 12 | 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 | 0.15 |
| 13 | 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 | 0.15 |
| 14 | 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 | 0.15 |
| 15 | 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 | 0.20 |
| 16 | 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 | 0.05 |
| 17 | 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 | 0.30 |
| 18 | 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 | 0.35 |
| 19 | 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 | 0.15 |
| 20 | 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 | 0.05 |
| 21 | 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 | 0.25 |
| 22 | 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 | 0.35 |
| 23 | 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 | 0.44 |
| 24 | 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 | 0.35 |
| 25 | 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 | 0.04 |
| 26 | 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 | 0.24 |
| 27 | 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 | 0.08 |
| 28 | 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 | 0.20 |
| 29 | 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 | 0.32 |
| 30 | 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 | 0.40 |
| 31 | 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 | 0.28 |
| 32 | 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 | 0.32 |
| 33 | 28-Mar | 79.70 | 80.65 | 76.50 | 78.80 | 80.02 | -1.44 | 103.90 | 80,000 | 49.97 | 78,400 | 48.97 | 0.63 | 1.94 |
| 34 | 27-Mar | 82.00 | 83.30 | 79.70 | 79.95 | 81.13 | -4.71 | 105.42 | 81,600 | 50.97 | 80,000 | 49.97 | 0.65 | 1.98 |
| 35 | 26-Mar | 91.80 | 91.80 | 83.20 | 83.90 | 86.32 | -4.17 | 110.62 | 44,800 | 27.98 | 38,400 | 23.99 | 0.33 | 0.95 |
| 36 | 25-Mar | 93.60 | 96.50 | 87.55 | 87.55 | 90.16 | -4.99 | 115.44 | 38,400 | 23.99 | 36,800 | 22.99 | 0.33 | 0.91 |
| 37 | 24-Mar | 88.90 | 92.15 | 85.00 | 92.15 | 90.40 | 4.95 | 121.50 | 32,000 | 19.99 | 30,400 | 18.99 | 0.27 | 0.75 |
| 38 | 21-Mar | 83.90 | 87.80 | 81.00 | 87.80 | 86.62 | 4.96 | 115.77 | 30,400 | 18.99 | 30,400 | 18.99 | 0.26 | 0.75 |
| 39 | 20-Mar | 88.00 | 88.00 | 82.50 | 83.65 | 84.00 | -3.63 | 110.29 | 60,800 | 37.98 | 56,000 | 34.98 | 0.00 | 1.38 |
| 40 | 19-Mar | 77.65 | 86.85 | 77.00 | 86.80 | 82.20 | 12.80 | 114.45 | 57,600 | 35.98 | 48,000 | 29.98 | 0.39 | 1.19 |
| 41 | 18-Mar | 78.90 | 78.90 | 74.00 | 76.95 | 76.60 | 4.27 | 101.46 | 62,400 | 38.98 | 43,200 | 26.98 | 0.33 | 1.07 |
| 42 | 17-Mar | 81.40 | 82.00 | 73.00 | 73.80 | 77.50 | -8.38 | 97.31 | 112,000 | 69.96 | 59,200 | 36.98 | 0.46 | 1.46 |
| 43 | 13-Mar | 89.00 | 89.00 | 79.50 | 80.55 | 82.48 | -7.04 | 106.21 | 112,000 | 69.96 | 70,400 | 43.97 | 0.58 | 1.74 |
| 44 | 12-Mar | 95.00 | 95.00 | 85.00 | 86.65 | 88.20 | -8.21 | 114.25 | 65,600 | 40.97 | 41,600 | 25.98 | 0.37 | 1.03 |
| 45 | 11-Mar | 97.50 | 97.50 | 93.20 | 94.40 | 95.09 | -4.60 | 124.47 | 51,200 | 31.98 | 40,000 | 24.98 | 0.38 | 0.99 |
| 46 | 10-Mar | 103.00 | 104.00 | 98.95 | 98.95 | 100.47 | -3.93 | 130.47 | 44,800 | 27.98 | 33,600 | 20.99 | 0.34 | 0.83 |
| 47 | 07-Mar | 104.70 | 106.80 | 101.60 | 103.00 | 103.37 | -0.82 | 135.00 | 112,000 | 69.96 | 86,400 | 53.97 | 0.89 | 2.13 |
| 48 | 06-Mar | 106.00 | 108.00 | 102.10 | 103.85 | 104.26 | -0.57 | 136.93 | 120,000 | 74.95 | 70,400 | 43.97 | 0.73 | 1.74 |
| 49 | 05-Mar | 104.00 | 109.00 | 98.00 | 104.45 | 103.32 | 0.58 | 137.72 | 355,200 | 221.86 | 254,400 | 158.90 | 2.63 | 6.28 |
| 50 | 04-Mar | 104.00 | 108.00 | 102.00 | 103.85 | 104.70 | -1.28 | 136.93 | 142,400 | 88.94 | 118,400 | 73.95 | 1.24 | 2.92 |
| 51 | 03-Mar | 106.65 | 113.25 | 104.00 | 105.20 | 105.49 | -5.23 | 138.71 | 105,600 | 65.96 | 83,200 | 51.97 | 0.88 | 2.05 |
| 52 | 28-Feb | 108.00 | 111.00 | 106.05 | 111.00 | 109.72 | 0.91 | 146.00 | 17,600 | 10.99 | 16,000 | 9.99 | 0.18 | 0.40 |
| 53 | 27-Feb | 112.80 | 112.95 | 110.00 | 110.00 | 111.66 | -1.43 | 145.00 | 17,600 | 10.99 | 12,800 | 8.00 | 0.14 | 0.32 |
| 54 | 25-Feb | 112.60 | 115.10 | 111.20 | 111.60 | 113.61 | -1.67 | 147.15 | 17,600 | 10.99 | 11,200 | 7.00 | 0.13 | 0.28 |
| 55 | 24-Feb | 114.00 | 114.95 | 111.25 | 113.50 | 112.80 | -1.43 | 149.65 | 20,800 | 12.99 | 11,200 | 7.00 | 0.13 | 0.28 |
| 56 | 21-Feb | 118.00 | 119.00 | 112.00 | 115.15 | 114.64 | -0.90 | 151.83 | 41,600 | 25.98 | 25,600 | 15.99 | 0.29 | 0.63 |
| 57 | 20-Feb | 121.00 | 121.00 | 115.25 | 116.20 | 118.84 | -1.94 | 153.21 | 24,000 | 14.99 | 12,800 | 8.00 | 0.15 | 0.32 |
| 58 | 19-Feb | 112.00 | 121.50 | 111.95 | 118.50 | 116.58 | 3.13 | 156.24 | 32,000 | 19.99 | 19,200 | 11.99 | 0.22 | 0.47 |
| 59 | 18-Feb | 122.50 | 122.50 | 112.20 | 114.90 | 118.64 | -5.20 | 151.50 | 48,000 | 29.98 | 28,800 | 17.99 | 0.34 | 0.71 |
| 60 | 17-Feb | 122.00 | 122.05 | 119.00 | 121.20 | 120.67 | -2.73 | 159.80 | 56,000 | 34.98 | 49,600 | 30.98 | 0.60 | 1.22 |
| 61 | 14-Feb | 133.00 | 133.75 | 123.80 | 124.60 | 125.98 | -5.89 | 164.29 | 75,200 | 46.97 | 48,000 | 29.98 | 0.60 | 1.19 |
| 62 | 13-Feb | 128.75 | 134.40 | 127.00 | 132.40 | 130.50 | 2.83 | 174.57 | 25,600 | 15.99 | 12,800 | 8.00 | 0.17 | 0.32 |
| 63 | 12-Feb | 123.00 | 130.20 | 118.50 | 128.75 | 124.00 | 4.12 | 169.76 | 28,800 | 17.99 | 20,800 | 12.99 | 0.00 | 0.51 |
| 64 | 11-Feb | 130.05 | 130.50 | 122.10 | 123.65 | 125.41 | -6.75 | 163.03 | 68,800 | 42.97 | 48,000 | 29.98 | 0.60 | 1.19 |
| 65 | 10-Feb | 138.05 | 138.05 | 130.25 | 132.60 | 134.82 | -5.52 | 174.84 | 32,000 | 19.99 | 22,400 | 13.99 | 0.30 | 0.55 |
| 66 | 07-Feb | 138.65 | 140.35 | 138.65 | 140.35 | 139.50 | -0.07 | 185.05 | 3,200 | 2.00 | 1,600 | 1.00 | 0.02 | 0.04 |
| 67 | 06-Feb | 145.00 | 145.00 | 139.05 | 140.45 | 142.29 | -2.40 | 185.19 | 41,600 | 25.98 | 25,600 | 15.99 | 0.36 | 0.63 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA