| 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: 72.7; Drift%: 1.76 |
| Industry: Petroleum Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 88.1 / 63.0 | Month: 71.95 / 63.0 | Week: 78.0 / 72.7 | Day: 74.0 / 73.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.14 |
| 2 | 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 | 0.21 |
| 3 | 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 | 0.21 |
| 4 | 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 | 0.49 |
| 5 | 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 | 0.21 |
| 6 | 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 | 0.14 |
| 7 | 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 | 0.42 |
| 8 | 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 | 0.21 |
| 9 | 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 | 0.28 |
| 10 | 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 | 1.11 |
| 11 | 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 | 0.42 |
| 12 | 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 | 0.55 |
| 13 | 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 | 0.28 |
| 14 | 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 | 0.07 |
| 15 | 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 | 0.14 |
| 16 | 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 | 0.28 |
| 17 | 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 | 0.21 |
| 18 | 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 | 0.14 |
| 19 | 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 | 0.14 |
| 20 | 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 | 0.35 |
| 21 | 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 | 0.49 |
| 22 | 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 | 0.14 |
| 23 | 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 | 0.35 |
| 24 | 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 | 0.07 |
| 25 | 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 | 0.14 |
| 26 | 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 | 0.07 |
| 27 | 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 | 0.14 |
| 28 | 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 | 1.04 |
| 29 | 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 | 0.42 |
| 30 | 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 | 0.76 |
| 31 | 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 | 1.04 |
| 32 | 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 | 1.25 |
| 33 | 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 | 0.49 |
| 34 | 20-Mar | 68.10 | 68.90 | 67.70 | 67.70 | 67.97 | 0.37 | 73.74 | 22,000 | 10.99 | 22,000 | 10.99 | 0.15 | 0.76 |
| 35 | 19-Mar | 67.50 | 67.50 | 67.45 | 67.45 | 67.48 | 0.00 | 73.47 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.14 |
| 36 | 18-Mar | 65.05 | 67.45 | 65.00 | 67.45 | 65.96 | 1.50 | 73.47 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 0.42 |
| 37 | 17-Mar | 67.00 | 67.00 | 65.55 | 66.45 | 66.25 | -0.82 | 72.38 | 12,000 | 6.00 | 10,000 | 5.00 | 0.07 | 0.35 |
| 38 | 13-Mar | 66.00 | 68.90 | 66.00 | 67.00 | 67.02 | 1.36 | 72.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.13 | 0.69 |
| 39 | 12-Mar | 69.90 | 69.90 | 65.10 | 66.10 | 66.58 | -1.56 | 72.00 | 54,000 | 26.99 | 46,000 | 22.99 | 0.31 | 1.59 |
| 40 | 11-Mar | 71.80 | 71.80 | 67.00 | 67.15 | 68.29 | -4.07 | 73.14 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 0.28 |
| 41 | 10-Mar | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.79 | 76.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.07 |
| 42 | 07-Mar | 69.00 | 69.80 | 69.00 | 69.45 | 69.26 | 0.65 | 75.64 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 0.35 |
| 43 | 06-Mar | 68.00 | 69.00 | 67.40 | 69.00 | 68.10 | 1.47 | 75.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 0.28 |
| 44 | 05-Mar | 69.90 | 69.90 | 68.00 | 68.00 | 68.95 | 1.42 | 74.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.14 |
| 45 | 04-Mar | 71.80 | 71.80 | 67.00 | 67.05 | 68.13 | -4.83 | 73.03 | 16,000 | 8.00 | 12,000 | 6.00 | 0.08 | 0.42 |
| 46 | 03-Mar | 69.00 | 71.95 | 69.00 | 70.45 | 69.98 | 1.29 | 76.73 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 0.14 |
| 47 | 28-Feb | 72.60 | 72.60 | 69.50 | 69.55 | 70.02 | -4.20 | 75.75 | 14,000 | 7.00 | 10,000 | 5.00 | 0.07 | 0.35 |
| 48 | 24-Feb | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.34 | 79.08 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.07 |
| 49 | 21-Feb | 70.00 | 72.85 | 70.00 | 72.85 | 70.98 | 3.33 | 79.35 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 0.21 |
| 50 | 20-Feb | 71.00 | 71.00 | 70.10 | 70.50 | 70.58 | -2.08 | 76.79 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 0.42 |
| 51 | 19-Feb | 70.50 | 73.65 | 70.50 | 72.00 | 72.05 | 1.41 | 78.00 | 18,000 | 9.00 | 14,000 | 7.00 | 0.10 | 0.49 |
| 52 | 18-Feb | 72.00 | 72.00 | 71.00 | 71.00 | 71.45 | -0.21 | 77.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 0.21 |
| 53 | 17-Feb | 72.00 | 72.00 | 71.05 | 71.15 | 71.55 | -1.18 | 77.50 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 0.21 |
| 54 | 14-Feb | 74.50 | 74.50 | 72.00 | 72.00 | 73.24 | -2.70 | 78.00 | 18,000 | 9.00 | 18,000 | 9.00 | 0.13 | 0.62 |
| 55 | 13-Feb | 73.55 | 74.00 | 73.55 | 74.00 | 73.78 | 0.61 | 80.00 | 16,000 | 8.00 | 2,000 | 1.00 | 0.01 | 0.07 |
| 56 | 12-Feb | 74.35 | 74.35 | 73.55 | 73.55 | 73.94 | -5.34 | 80.11 | 18,000 | 9.00 | 16,000 | 8.00 | 0.12 | 0.55 |
| 57 | 11-Feb | 75.60 | 77.70 | 75.00 | 77.70 | 75.97 | -1.52 | 84.63 | 14,000 | 7.00 | 12,000 | 6.00 | 0.09 | 0.42 |
| 58 | 10-Feb | 76.50 | 78.90 | 76.50 | 78.90 | 77.70 | 3.68 | 85.94 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.14 |
| 59 | 07-Feb | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.17 | 82.89 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.14 |
| 60 | 06-Feb | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.77 | 83.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.07 |
| 61 | 05-Feb | 79.00 | 79.00 | 77.60 | 77.60 | 78.28 | -2.02 | 84.52 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 0.21 |
| 62 | 04-Feb | 78.45 | 79.95 | 78.00 | 79.20 | 78.64 | -3.24 | 86.26 | 24,000 | 11.99 | 16,000 | 8.00 | 0.13 | 0.55 |
| 63 | 03-Feb | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 2.31 | 89.15 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 0.07 |
| 64 | 01-Feb | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 87.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.00 | 0.35 |
| 65 | 31-Jan | 81.90 | 81.90 | 80.00 | 80.00 | 80.45 | 0.00 | 87.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.08 | 0.35 |
| 66 | 30-Jan | 80.00 | 81.00 | 78.75 | 80.00 | 79.69 | 1.27 | 87.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.28 |
| 67 | 29-Jan | 80.00 | 80.10 | 79.00 | 79.00 | 79.78 | -1.25 | 86.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.28 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN