| Macro-sector: Energy | Band: 20 | High52 Price: 115.0 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 2,000 | High52 Date: | Bumper: 82.0; Drift%: 0.12 |
| Industry: Petroleum Products | Face Value: 10; VWAP21: | Low52 Price: 71.05 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 10,892,000 | Low52 Date: | SHP: 73.45 / 0.06 / 0.0 / 26.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 88.1 / 63.0 | Month: 80.0 / 72.0 | Week: 90.0 / 80.0 | Day: 82.1 / 82.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.24 | 89.42 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 7 |
| 2 | 10-Jul | 80.50 | 81.90 | 80.35 | 81.90 | 81.15 | 1.74 | 89.21 | 12,000 | 6.00 | 12,000 | 6.00 | 0.10 | 42 |
| 3 | 09-Jul | 80.00 | 81.35 | 80.00 | 80.50 | 80.45 | 0.25 | 87.68 | 14,000 | 7.00 | 8,000 | 4.00 | 0.06 | 28 |
| 4 | 08-Jul | 84.45 | 84.45 | 78.05 | 80.30 | 81.01 | -3.95 | 87.46 | 12,000 | 6.00 | 8,000 | 4.00 | 0.06 | 28 |
| 5 | 07-Jul | 85.00 | 85.00 | 81.05 | 83.60 | 82.83 | -0.30 | 91.06 | 18,000 | 9.00 | 14,000 | 7.00 | 0.12 | 49 |
| 6 | 04-Jul | 83.50 | 83.85 | 82.00 | 83.85 | 82.95 | -1.41 | 91.33 | 20,000 | 10.00 | 16,000 | 8.00 | 0.13 | 55 |
| 7 | 03-Jul | 82.00 | 87.00 | 82.00 | 85.05 | 84.79 | 4.16 | 92.64 | 28,000 | 13.99 | 18,000 | 9.00 | 0.15 | 62 |
| 8 | 02-Jul | 84.00 | 87.00 | 80.00 | 81.65 | 82.23 | -0.43 | 88.93 | 28,000 | 13.99 | 22,000 | 10.99 | 0.18 | 76 |
| 9 | 01-Jul | 84.00 | 84.05 | 82.00 | 82.00 | 83.35 | 0.61 | 89.00 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 14 |
| 10 | 30-Jun | 90.00 | 90.00 | 80.05 | 81.50 | 85.53 | -9.39 | 88.77 | 18,000 | 9.00 | 12,000 | 6.00 | 0.10 | 42 |
| 11 | 27-Jun | 86.00 | 92.95 | 86.00 | 89.95 | 89.11 | 4.84 | 97.97 | 36,000 | 17.99 | 32,000 | 15.99 | 0.29 | 111 |
| 12 | 26-Jun | 85.00 | 85.80 | 85.00 | 85.80 | 85.20 | 2.14 | 93.45 | 8,000 | 4.00 | 8,000 | 4.00 | 0.07 | 28 |
| 13 | 25-Jun | 82.00 | 84.95 | 82.00 | 84.00 | 83.62 | 2.44 | 91.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.10 | 42 |
| 14 | 24-Jun | 83.45 | 83.45 | 82.00 | 82.00 | 82.73 | 0.68 | 89.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.07 | 28 |
| 15 | 23-Jun | 81.50 | 81.50 | 80.00 | 81.45 | 81.19 | 3.10 | 88.72 | 14,000 | 7.00 | 12,000 | 6.00 | 0.10 | 42 |
| 16 | 20-Jun | 78.00 | 80.00 | 78.00 | 79.00 | 79.22 | 1.28 | 86.00 | 18,000 | 9.00 | 18,000 | 9.00 | 0.14 | 62 |
| 17 | 19-Jun | 77.95 | 78.00 | 77.95 | 78.00 | 77.99 | 0.00 | 84.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 28 |
| 18 | 18-Jun | 75.00 | 78.00 | 75.00 | 78.00 | 76.33 | 4.00 | 84.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 21 |
| 19 | 17-Jun | 75.85 | 76.00 | 75.00 | 75.00 | 75.46 | 0.87 | 81.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 28 |
| 20 | 16-Jun | 72.00 | 74.35 | 72.00 | 74.35 | 73.55 | 3.26 | 80.98 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 21 |
| 21 | 13-Jun | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.31 | 78.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 7 |
| 22 | 12-Jun | 73.70 | 73.75 | 73.70 | 73.70 | 73.73 | -0.94 | 80.27 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 23 | 10-Jun | 74.70 | 74.70 | 74.40 | 74.40 | 74.55 | 3.41 | 81.04 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 24 | 09-Jun | 71.15 | 72.90 | 71.15 | 71.95 | 72.00 | 2.57 | 78.37 | 6,000 | 3.00 | 4,000 | 2.00 | 0.00 | 14 |
| 25 | 06-Jun | 70.15 | 74.60 | 70.00 | 70.15 | 70.48 | -2.91 | 76.41 | 34,000 | 16.99 | 30,000 | 14.99 | 0.21 | 104 |
| 26 | 05-Jun | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -4.81 | 78.69 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 7 |
| 27 | 03-Jun | 73.10 | 75.90 | 72.50 | 75.90 | 73.83 | -0.13 | 82.67 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 14 |
| 28 | 02-Jun | 76.10 | 76.10 | 76.00 | 76.00 | 76.05 | 2.15 | 82.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 29 | 30-May | 75.75 | 76.00 | 74.40 | 74.40 | 75.06 | 0.54 | 81.04 | 18,000 | 9.00 | 14,000 | 7.00 | 0.11 | 49 |
| 30 | 29-May | 77.75 | 77.75 | 73.00 | 74.00 | 75.65 | -6.33 | 80.00 | 12,000 | 6.00 | 10,000 | 5.00 | 0.08 | 35 |
| 31 | 28-May | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00 | 86.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 7 |
| 32 | 27-May | 76.00 | 79.30 | 76.00 | 79.00 | 77.63 | 2.80 | 86.00 | 24,000 | 11.99 | 24,000 | 11.99 | 0.19 | 83 |
| 33 | 26-May | 76.05 | 76.85 | 74.90 | 76.85 | 76.00 | 2.95 | 83.71 | 10,000 | 5.00 | 8,000 | 4.00 | 0.00 | 28 |
| 34 | 23-May | 77.00 | 77.00 | 74.55 | 74.65 | 75.55 | 0.88 | 81.31 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 28 |
| 35 | 22-May | 73.80 | 74.00 | 73.80 | 74.00 | 73.90 | -3.08 | 80.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 36 | 21-May | 73.15 | 76.35 | 73.15 | 76.35 | 75.33 | -0.13 | 83.16 | 8,000 | 4.00 | 6,000 | 3.00 | 0.05 | 21 |
| 37 | 19-May | 73.60 | 76.45 | 73.55 | 76.45 | 74.23 | -0.39 | 83.27 | 10,000 | 5.00 | 6,000 | 3.00 | 0.04 | 21 |
| 38 | 16-May | 76.90 | 76.90 | 76.75 | 76.75 | 76.80 | 3.44 | 83.60 | 14,000 | 7.00 | 14,000 | 7.00 | 0.11 | 49 |
| 39 | 15-May | 76.50 | 78.00 | 74.20 | 74.20 | 76.23 | 2.06 | 80.82 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 21 |
| 40 | 14-May | 72.70 | 72.75 | 72.70 | 72.70 | 72.73 | -2.81 | 79.18 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 41 | 13-May | 76.30 | 76.30 | 74.80 | 74.80 | 75.16 | -1.58 | 81.47 | 14,000 | 7.00 | 12,000 | 6.00 | 0.09 | 42 |
| 42 | 09-May | 76.05 | 79.00 | 76.00 | 76.00 | 77.49 | -4.88 | 82.00 | 8,000 | 4.00 | 6,000 | 3.00 | 0.05 | 21 |
| 43 | 08-May | 79.65 | 79.90 | 79.60 | 79.90 | 79.73 | 0.25 | 87.03 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 28 |
| 44 | 07-May | 76.00 | 79.70 | 72.00 | 79.70 | 74.84 | 0.89 | 86.81 | 54,000 | 26.99 | 32,000 | 15.99 | 0.24 | 111 |
| 45 | 06-May | 78.65 | 80.00 | 78.65 | 79.00 | 79.23 | 1.67 | 86.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.10 | 42 |
| 46 | 05-May | 75.00 | 78.00 | 75.00 | 77.70 | 76.75 | 5.07 | 84.63 | 16,000 | 8.00 | 16,000 | 8.00 | 0.12 | 55 |
| 47 | 02-May | 72.90 | 73.95 | 72.70 | 73.95 | 73.14 | 4.15 | 80.55 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 28 |
| 48 | 30-Apr | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 77.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 7 |
| 49 | 29-Apr | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 77.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 14 |
| 50 | 28-Apr | 71.00 | 71.50 | 71.00 | 71.00 | 71.25 | 2.90 | 77.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 28 |
| 51 | 25-Apr | 69.05 | 71.65 | 69.00 | 69.00 | 70.06 | 0.00 | 75.00 | 10,000 | 5.00 | 6,000 | 3.00 | 0.04 | 21 |
| 52 | 23-Apr | 71.90 | 71.90 | 69.00 | 69.00 | 70.45 | -2.82 | 75.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 53 | 22-Apr | 70.00 | 71.00 | 70.00 | 71.00 | 70.50 | 1.43 | 77.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 54 | 21-Apr | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94 | 76.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.00 | 35 |
| 55 | 17-Apr | 68.50 | 69.80 | 68.00 | 68.00 | 68.89 | 0.15 | 74.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.10 | 49 |
| 56 | 16-Apr | 67.85 | 67.90 | 67.85 | 67.90 | 67.88 | 4.86 | 73.96 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 57 | 15-Apr | 65.25 | 65.25 | 64.75 | 64.75 | 65.05 | 2.70 | 70.53 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 35 |
| 58 | 11-Apr | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -4.47 | 68.67 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 7 |
| 59 | 07-Apr | 65.75 | 66.00 | 65.75 | 66.00 | 65.88 | -0.83 | 71.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 60 | 03-Apr | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.00 | 72.49 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 7 |
| 61 | 02-Apr | 66.50 | 66.55 | 66.50 | 66.55 | 66.53 | 5.38 | 72.49 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 14 |
| 62 | 28-Mar | 64.10 | 65.90 | 63.00 | 63.15 | 63.95 | -1.48 | 68.78 | 32,000 | 15.99 | 30,000 | 14.99 | 0.19 | 104 |
| 63 | 27-Mar | 65.10 | 65.10 | 64.10 | 64.10 | 64.60 | -1.38 | 69.82 | 12,000 | 6.00 | 12,000 | 6.00 | 0.08 | 42 |
| 64 | 26-Mar | 67.00 | 67.25 | 64.10 | 65.00 | 66.04 | -3.35 | 70.00 | 24,000 | 11.99 | 22,000 | 10.99 | 0.15 | 76 |
| 65 | 25-Mar | 67.25 | 68.00 | 67.25 | 67.25 | 67.72 | 0.00 | 73.25 | 32,000 | 15.99 | 30,000 | 14.99 | 0.20 | 104 |
| 66 | 24-Mar | 68.00 | 68.00 | 67.00 | 67.25 | 67.25 | -2.61 | 73.25 | 36,000 | 17.99 | 36,000 | 17.99 | 0.24 | 125 |
| 67 | 21-Mar | 67.60 | 69.90 | 67.60 | 69.05 | 68.41 | 1.99 | 75.21 | 14,000 | 7.00 | 14,000 | 7.00 | 0.10 | 49 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN