| Macro-sector: Energy | Band: 20 | High52 Price: 444.15 | Mkt_Cap Category: Others |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: 340.55; Drift%: 5.59 |
| Industry: Oil | Face Value: 10; VWAP21: | Low52 Price: 215.0 | Barrier: -; Drift%: - |
| Basic Industry: Oil Equipment & Services | Total Equity: 44,774,444 | Low52 Date: 17-Mar-2025 | SHP: 60.97 / 2.33 / 0.25 / 36.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 418.0 / 215.0 | Month: 356.0 / 282.95 | Week: 356.05 / 320.2 | Day: 373.95 / 353.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 370.00 | 373.95 | 353.90 | 360.70 | 361.79 | -1.96 | 1,615.01 | 310,217 | 13.45 | 103,732 | 8.93 | 3.75 | 64 |
| 2 | 26-Aug | 362.00 | 373.90 | 355.10 | 367.90 | 367.10 | 1.95 | 1,647.25 | 1,021,354 | 44.27 | 345,562 | 29.75 | 12.69 | 212 |
| 3 | 25-Aug | 343.00 | 362.90 | 340.55 | 360.85 | 356.10 | 6.46 | 1,615.69 | 446,089 | 19.34 | 196,400 | 16.91 | 6.99 | 121 |
| 4 | 22-Aug | 334.65 | 344.40 | 332.00 | 338.95 | 336.81 | 1.50 | 1,517.63 | 107,577 | 4.66 | 40,973 | 3.53 | 1.38 | 25 |
| 5 | 21-Aug | 352.25 | 358.40 | 325.10 | 333.95 | 341.42 | -3.77 | 1,495.24 | 296,965 | 12.87 | 117,051 | 10.08 | 4.00 | 72 |
| 6 | 20-Aug | 350.80 | 350.80 | 344.85 | 347.05 | 346.57 | -0.26 | 1,553.90 | 41,333 | 1.79 | 19,658 | 1.69 | 0.68 | 12 |
| 7 | 19-Aug | 342.00 | 351.90 | 342.00 | 347.95 | 347.58 | 1.06 | 1,557.93 | 132,262 | 5.73 | 64,435 | 5.55 | 2.24 | 40 |
| 8 | 18-Aug | 340.00 | 346.95 | 334.40 | 344.30 | 341.63 | 3.30 | 1,541.58 | 141,900 | 6.15 | 71,973 | 6.20 | 2.46 | 44 |
| 9 | 14-Aug | 345.00 | 346.45 | 331.00 | 333.30 | 337.08 | -3.91 | 1,492.33 | 147,254 | 6.38 | 61,632 | 5.31 | 2.08 | 38 |
| 10 | 13-Aug | 350.35 | 351.60 | 320.20 | 346.85 | 334.47 | 0.49 | 1,553.00 | 523,461 | 22.69 | 189,102 | 16.28 | 6.32 | 116 |
| 11 | 12-Aug | 346.00 | 353.20 | 338.65 | 345.15 | 347.36 | 0.41 | 1,545.39 | 175,437 | 7.60 | 82,124 | 7.07 | 2.85 | 50 |
| 12 | 11-Aug | 346.50 | 356.05 | 339.40 | 343.75 | 347.66 | -0.28 | 1,539.12 | 162,593 | 7.05 | 67,899 | 5.85 | 2.36 | 42 |
| 13 | 08-Aug | 335.05 | 354.70 | 335.05 | 344.70 | 348.57 | 1.79 | 1,543.38 | 298,124 | 12.92 | 110,951 | 9.55 | 3.87 | 68 |
| 14 | 07-Aug | 344.85 | 344.90 | 328.60 | 338.65 | 336.69 | -1.28 | 1,516.29 | 153,106 | 6.64 | 58,336 | 5.02 | 1.96 | 36 |
| 15 | 06-Aug | 350.30 | 353.25 | 338.00 | 343.05 | 343.67 | -1.28 | 1,535.99 | 187,368 | 8.12 | 89,383 | 7.70 | 3.07 | 55 |
| 16 | 05-Aug | 356.75 | 365.15 | 340.55 | 347.50 | 354.08 | -2.21 | 1,555.91 | 520,891 | 22.58 | 229,577 | 19.77 | 8.13 | 140 |
| 17 | 04-Aug | 357.00 | 368.00 | 349.10 | 355.35 | 357.74 | 2.48 | 1,591.06 | 608,374 | 26.37 | 200,398 | 17.25 | 7.17 | 123 |
| 18 | 01-Aug | 354.95 | 366.00 | 341.00 | 346.75 | 354.31 | -1.45 | 1,552.55 | 1,287,781 | 55.82 | 423,787 | 36.49 | 15.02 | 259 |
| 19 | 31-Jul | 316.00 | 356.00 | 310.10 | 351.85 | 342.24 | 9.29 | 1,575.39 | 1,785,538 | 77.39 | 461,212 | 39.71 | 15.78 | 282 |
| 20 | 30-Jul | 331.00 | 332.60 | 316.85 | 321.95 | 323.15 | -2.45 | 1,441.51 | 260,440 | 11.29 | 58,407 | 5.03 | 1.89 | 36 |
| 21 | 29-Jul | 303.40 | 331.80 | 299.00 | 330.05 | 322.63 | 8.20 | 1,477.78 | 1,264,937 | 54.83 | 279,674 | 24.08 | 9.02 | 171 |
| 22 | 28-Jul | 309.10 | 334.90 | 297.60 | 305.05 | 319.34 | 6.98 | 1,365.84 | 3,862,602 | 167.42 | 540,181 | 46.51 | 17.25 | 330 |
| 23 | 25-Jul | 285.00 | 290.85 | 283.85 | 285.15 | 286.06 | -0.96 | 1,276.74 | 52,654 | 2.28 | 30,056 | 2.59 | 0.86 | 18 |
| 24 | 24-Jul | 295.00 | 295.00 | 286.55 | 287.90 | 290.16 | -1.44 | 1,289.06 | 31,941 | 1.38 | 23,849 | 2.05 | 0.69 | 15 |
| 25 | 23-Jul | 296.35 | 297.50 | 290.95 | 292.10 | 292.71 | -1.40 | 1,307.86 | 59,052 | 2.56 | 40,993 | 3.53 | 1.20 | 25 |
| 26 | 22-Jul | 301.85 | 306.60 | 294.10 | 296.25 | 300.72 | -1.72 | 1,326.44 | 70,695 | 3.06 | 38,103 | 3.28 | 1.15 | 23 |
| 27 | 21-Jul | 304.50 | 304.80 | 297.10 | 301.45 | 300.60 | -0.63 | 1,349.73 | 46,621 | 2.02 | 20,343 | 1.75 | 0.61 | 12 |
| 28 | 18-Jul | 301.10 | 306.90 | 298.00 | 303.35 | 303.75 | 0.41 | 1,358.23 | 72,958 | 3.16 | 37,599 | 3.24 | 1.14 | 23 |
| 29 | 17-Jul | 298.00 | 311.00 | 297.55 | 302.10 | 303.44 | 3.21 | 1,352.64 | 331,193 | 14.36 | 80,826 | 6.96 | 2.45 | 49 |
| 30 | 16-Jul | 290.80 | 294.00 | 289.80 | 292.70 | 291.62 | 1.00 | 1,310.55 | 29,675 | 1.29 | 14,063 | 1.21 | 0.41 | 9 |
| 31 | 15-Jul | 291.70 | 293.25 | 288.40 | 289.80 | 290.33 | -0.05 | 1,297.56 | 42,399 | 1.84 | 22,434 | 1.93 | 0.65 | 14 |
| 32 | 14-Jul | 295.05 | 297.50 | 288.00 | 289.95 | 293.43 | -1.48 | 1,298.24 | 46,820 | 2.03 | 26,009 | 2.24 | 0.76 | 16 |
| 33 | 11-Jul | 288.85 | 295.00 | 287.35 | 294.30 | 291.87 | 1.61 | 1,317.71 | 57,087 | 2.47 | 31,168 | 2.68 | 0.91 | 19 |
| 34 | 10-Jul | 287.90 | 291.80 | 285.65 | 289.65 | 288.96 | 1.42 | 1,296.89 | 36,004 | 1.56 | 14,395 | 1.24 | 0.42 | 9 |
| 35 | 09-Jul | 288.35 | 288.35 | 283.70 | 285.60 | 285.66 | 0.04 | 1,278.76 | 51,562 | 2.23 | 31,134 | 2.68 | 0.89 | 19 |
| 36 | 08-Jul | 283.05 | 290.25 | 283.05 | 285.50 | 287.02 | 0.32 | 1,278.31 | 46,672 | 2.02 | 22,107 | 1.90 | 0.63 | 14 |
| 37 | 07-Jul | 288.10 | 290.75 | 282.95 | 284.60 | 285.89 | -1.85 | 1,274.28 | 57,234 | 2.48 | 28,329 | 2.44 | 0.81 | 17 |
| 38 | 04-Jul | 288.00 | 291.50 | 286.80 | 289.95 | 288.91 | 0.85 | 1,298.24 | 23,070 | 1.00 | 14,691 | 1.26 | 0.42 | 9 |
| 39 | 03-Jul | 292.00 | 294.50 | 286.00 | 287.50 | 289.49 | -1.22 | 1,287.27 | 60,715 | 2.63 | 38,178 | 3.29 | 1.11 | 23 |
| 40 | 02-Jul | 296.40 | 296.50 | 289.10 | 291.05 | 291.40 | -0.82 | 1,303.16 | 64,197 | 2.78 | 32,481 | 2.80 | 0.95 | 20 |
| 41 | 01-Jul | 298.85 | 298.85 | 291.85 | 293.45 | 294.86 | -1.20 | 1,313.91 | 44,183 | 1.92 | 23,929 | 2.06 | 0.71 | 15 |
| 42 | 30-Jun | 298.20 | 299.35 | 293.40 | 297.00 | 296.12 | 0.70 | 1,329.00 | 141,366 | 6.13 | 74,635 | 6.43 | 2.21 | 46 |
| 43 | 27-Jun | 302.25 | 307.90 | 294.05 | 294.95 | 299.98 | -3.01 | 1,320.62 | 98,352 | 4.26 | 62,165 | 5.35 | 1.86 | 38 |
| 44 | 26-Jun | 302.00 | 307.50 | 301.90 | 304.10 | 303.78 | 1.11 | 1,361.59 | 73,262 | 3.18 | 41,007 | 3.53 | 1.25 | 25 |
| 45 | 25-Jun | 296.70 | 305.20 | 295.00 | 300.75 | 301.27 | 2.38 | 1,346.59 | 67,127 | 2.91 | 23,249 | 2.00 | 0.70 | 14 |
| 46 | 24-Jun | 295.00 | 305.00 | 292.00 | 293.75 | 298.64 | 0.58 | 1,315.25 | 156,112 | 6.77 | 74,467 | 6.41 | 2.22 | 46 |
| 47 | 23-Jun | 290.35 | 297.55 | 290.10 | 292.05 | 293.54 | -0.85 | 1,307.64 | 43,757 | 1.90 | 16,225 | 1.40 | 0.48 | 10 |
| 48 | 20-Jun | 294.05 | 297.90 | 291.80 | 294.55 | 294.88 | 0.86 | 1,318.83 | 59,708 | 2.59 | 21,429 | 1.84 | 0.63 | 13 |
| 49 | 19-Jun | 298.40 | 303.15 | 290.40 | 292.05 | 296.04 | -1.12 | 1,307.64 | 90,880 | 3.94 | 34,975 | 3.01 | 1.04 | 21 |
| 50 | 18-Jun | 310.00 | 310.00 | 293.50 | 295.35 | 300.62 | -4.06 | 1,322.41 | 137,520 | 5.96 | 80,383 | 6.92 | 2.42 | 49 |
| 51 | 17-Jun | 310.75 | 310.75 | 302.45 | 307.85 | 306.74 | 0.39 | 1,378.38 | 74,803 | 3.24 | 34,729 | 2.99 | 1.07 | 21 |
| 52 | 16-Jun | 314.85 | 314.85 | 302.70 | 306.65 | 307.03 | -1.35 | 1,373.01 | 104,297 | 4.52 | 49,815 | 4.29 | 1.53 | 30 |
| 53 | 13-Jun | 306.40 | 319.00 | 299.00 | 310.85 | 310.02 | 1.45 | 1,391.81 | 231,888 | 10.05 | 84,428 | 7.27 | 2.62 | 52 |
| 54 | 12-Jun | 313.30 | 319.80 | 305.45 | 306.40 | 313.54 | 0.23 | 1,371.89 | 324,663 | 14.07 | 107,670 | 9.27 | 3.38 | 66 |
| 55 | 11-Jun | 306.70 | 314.25 | 296.90 | 305.70 | 306.77 | 0.61 | 1,368.75 | 215,303 | 9.33 | 89,174 | 7.68 | 2.74 | 55 |
| 56 | 10-Jun | 306.85 | 307.30 | 301.20 | 303.85 | 305.11 | 0.02 | 1,360.47 | 62,675 | 2.72 | 40,034 | 3.45 | 1.22 | 24 |
| 57 | 09-Jun | 313.95 | 313.95 | 303.00 | 303.80 | 306.09 | -1.83 | 1,360.25 | 139,258 | 6.04 | 84,237 | 7.25 | 2.58 | 52 |
| 58 | 06-Jun | 307.20 | 312.00 | 302.30 | 309.45 | 307.31 | 0.65 | 1,385.55 | 104,467 | 4.53 | 66,584 | 5.73 | 2.05 | 41 |
| 59 | 05-Jun | 307.00 | 311.90 | 305.25 | 307.45 | 307.47 | 0.11 | 1,376.59 | 61,548 | 2.67 | 35,624 | 3.07 | 1.10 | 22 |
| 60 | 04-Jun | 314.60 | 314.60 | 304.45 | 307.10 | 308.06 | -1.59 | 1,375.02 | 45,477 | 1.97 | 23,982 | 2.06 | 0.74 | 15 |
| 61 | 03-Jun | 314.00 | 318.05 | 309.00 | 312.05 | 313.55 | -0.29 | 1,397.19 | 100,240 | 4.34 | 53,473 | 4.60 | 1.68 | 33 |
| 62 | 02-Jun | 309.00 | 315.00 | 305.30 | 312.95 | 311.03 | 2.54 | 1,401.22 | 103,576 | 4.49 | 53,300 | 4.59 | 1.66 | 33 |
| 63 | 30-May | 306.00 | 311.00 | 301.50 | 305.20 | 304.50 | -0.72 | 1,366.52 | 51,473 | 2.23 | 31,450 | 2.71 | 0.96 | 19 |
| 64 | 29-May | 307.05 | 308.90 | 306.00 | 307.40 | 307.42 | 0.92 | 1,376.37 | 30,955 | 1.34 | 11,614 | 1.00 | 0.36 | 7 |
| 65 | 28-May | 315.00 | 316.85 | 302.70 | 304.60 | 308.78 | -3.04 | 1,363.83 | 89,349 | 3.87 | 46,185 | 3.98 | 1.43 | 28 |
| 66 | 27-May | 316.00 | 319.90 | 312.10 | 314.15 | 315.97 | -0.98 | 1,406.59 | 65,766 | 2.85 | 27,715 | 2.39 | 0.88 | 17 |
| 67 | 26-May | 318.00 | 325.00 | 315.00 | 317.25 | 318.97 | 0.03 | 1,420.47 | 105,146 | 4.56 | 50,408 | 4.34 | 1.61 | 31 |
Similar Stocks: ASIANENE OILCOUNTUB