| Macro-sector: Utilities | Band: 20 | High52 Price: 733.65 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 5; VWAP21: | Low52 Price: 459.7 | Barrier: 543.0; Drift%: -10.49 |
| Basic Industry: Waste Management | Total Equity: 28,382,100 | Low52 Date: 07-Mar-2025 | SHP: 46.09 / 12.81 / 3.68 / 37.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 667.0 / 459.7 | Month: 616.0 / 538.1 | Week: 554.0 / 522.4 | Day: 511.3 / 487.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 495.90 | 511.30 | 487.00 | 491.45 | 498.29 | -0.91 | 1,394.84 | 122,397 | 6.47 | 67,829 | 5.18 | 3.38 | 64 |
| 2 | 11-Nov | 501.75 | 506.60 | 493.00 | 495.95 | 498.81 | -1.06 | 1,407.61 | 68,469 | 3.62 | 39,196 | 3.00 | 1.96 | 37 |
| 3 | 10-Nov | 505.00 | 507.95 | 500.05 | 501.25 | 503.17 | -0.76 | 1,422.65 | 49,439 | 2.61 | 26,627 | 2.04 | 1.34 | 25 |
| 4 | 07-Nov | 504.00 | 515.20 | 500.05 | 505.10 | 506.78 | -0.28 | 1,433.58 | 65,648 | 3.47 | 36,420 | 2.78 | 1.85 | 35 |
| 5 | 06-Nov | 516.75 | 518.25 | 505.05 | 506.50 | 509.26 | -1.93 | 1,437.55 | 59,627 | 3.15 | 36,805 | 2.81 | 1.87 | 35 |
| 6 | 04-Nov | 525.00 | 526.95 | 515.00 | 516.45 | 519.72 | -1.22 | 1,465.79 | 42,230 | 2.23 | 25,085 | 1.92 | 1.30 | 24 |
| 7 | 03-Nov | 543.00 | 543.00 | 519.75 | 522.85 | 527.63 | -3.96 | 1,483.96 | 144,227 | 7.63 | 68,296 | 5.22 | 3.60 | 65 |
| 8 | 31-Oct | 544.85 | 554.00 | 535.00 | 544.40 | 545.97 | 1.42 | 1,545.12 | 81,546 | 4.31 | 37,107 | 2.84 | 2.03 | 35 |
| 9 | 30-Oct | 546.30 | 546.30 | 534.00 | 536.80 | 538.03 | -1.07 | 1,523.55 | 46,800 | 2.47 | 28,385 | 2.17 | 1.53 | 27 |
| 10 | 29-Oct | 531.00 | 546.95 | 527.05 | 542.60 | 538.91 | 3.31 | 1,540.01 | 77,392 | 4.09 | 45,720 | 3.49 | 2.46 | 43 |
| 11 | 28-Oct | 528.00 | 532.80 | 522.40 | 525.20 | 527.52 | -0.55 | 1,490.63 | 32,679 | 1.73 | 15,758 | 1.20 | 0.83 | 15 |
| 12 | 27-Oct | 529.10 | 531.70 | 523.20 | 528.10 | 527.48 | 0.78 | 1,498.86 | 33,479 | 1.77 | 17,439 | 1.33 | 0.92 | 17 |
| 13 | 24-Oct | 531.10 | 535.70 | 520.50 | 524.00 | 526.49 | -1.16 | 1,487.00 | 49,858 | 2.64 | 22,411 | 1.71 | 1.18 | 21 |
| 14 | 23-Oct | 537.95 | 537.95 | 526.10 | 530.15 | 530.77 | 0.85 | 1,504.68 | 59,343 | 3.14 | 34,045 | 2.60 | 1.81 | 32 |
| 15 | 21-Oct | 523.35 | 528.95 | 520.00 | 525.70 | 524.56 | 0.45 | 1,492.05 | 18,910 | 1.00 | 13,081 | 1.00 | 0.69 | 12 |
| 16 | 20-Oct | 524.60 | 526.60 | 511.80 | 523.35 | 519.13 | 1.16 | 1,485.38 | 86,198 | 4.56 | 38,897 | 2.97 | 2.02 | 37 |
| 17 | 17-Oct | 531.90 | 531.90 | 513.30 | 517.35 | 518.17 | -1.45 | 1,468.35 | 91,624 | 4.85 | 42,829 | 3.27 | 2.22 | 41 |
| 18 | 16-Oct | 521.75 | 527.00 | 509.05 | 524.95 | 516.83 | 1.00 | 1,489.92 | 120,398 | 6.37 | 61,068 | 4.67 | 3.16 | 58 |
| 19 | 15-Oct | 527.65 | 527.65 | 517.05 | 519.75 | 519.43 | -0.02 | 1,475.16 | 43,548 | 2.30 | 25,710 | 1.97 | 1.34 | 24 |
| 20 | 14-Oct | 531.00 | 531.95 | 518.25 | 519.85 | 524.19 | -2.10 | 1,475.44 | 70,044 | 3.70 | 44,492 | 3.40 | 2.33 | 42 |
| 21 | 13-Oct | 532.80 | 534.95 | 523.60 | 531.00 | 529.26 | -0.34 | 1,507.00 | 37,332 | 1.97 | 21,484 | 1.64 | 1.14 | 20 |
| 22 | 10-Oct | 523.30 | 535.20 | 523.30 | 532.80 | 532.60 | 1.39 | 1,512.20 | 34,714 | 1.84 | 16,959 | 1.30 | 0.90 | 16 |
| 23 | 09-Oct | 535.00 | 535.00 | 522.75 | 525.50 | 525.81 | -1.65 | 1,491.48 | 92,211 | 4.88 | 49,626 | 3.79 | 2.61 | 47 |
| 24 | 08-Oct | 531.00 | 540.00 | 527.90 | 534.30 | 532.51 | 0.66 | 1,516.46 | 44,912 | 2.37 | 22,761 | 1.74 | 1.21 | 22 |
| 25 | 07-Oct | 542.25 | 546.20 | 528.00 | 530.80 | 535.98 | -2.94 | 1,506.52 | 75,907 | 4.01 | 45,838 | 3.50 | 2.46 | 44 |
| 26 | 06-Oct | 554.75 | 557.40 | 544.00 | 546.90 | 551.22 | -0.85 | 1,552.22 | 45,956 | 2.43 | 24,592 | 1.88 | 1.36 | 23 |
| 27 | 03-Oct | 554.95 | 559.40 | 541.35 | 551.60 | 546.59 | -0.15 | 1,565.56 | 63,992 | 3.38 | 32,613 | 2.49 | 1.78 | 31 |
| 28 | 01-Oct | 544.30 | 555.85 | 536.55 | 552.45 | 547.05 | 2.24 | 1,567.97 | 37,641 | 1.99 | 19,326 | 1.48 | 1.06 | 18 |
| 29 | 30-Sep | 551.00 | 557.40 | 538.10 | 540.35 | 543.88 | -1.68 | 1,533.63 | 43,728 | 2.31 | 24,312 | 1.86 | 1.32 | 23 |
| 30 | 29-Sep | 561.00 | 566.00 | 545.90 | 549.60 | 555.28 | -1.92 | 1,559.88 | 72,041 | 3.81 | 39,700 | 3.03 | 2.20 | 38 |
| 31 | 26-Sep | 578.70 | 579.00 | 556.55 | 560.35 | 563.78 | -2.30 | 1,590.39 | 57,839 | 3.06 | 33,038 | 2.53 | 1.86 | 31 |
| 32 | 25-Sep | 574.50 | 582.50 | 571.10 | 573.55 | 577.07 | -0.90 | 1,627.86 | 30,779 | 1.63 | 16,541 | 1.26 | 0.95 | 16 |
| 33 | 24-Sep | 581.70 | 585.00 | 575.10 | 578.75 | 579.66 | 0.14 | 1,642.61 | 31,752 | 1.68 | 20,229 | 1.55 | 1.17 | 19 |
| 34 | 23-Sep | 583.00 | 584.50 | 572.00 | 577.95 | 576.90 | -0.47 | 1,640.34 | 64,492 | 3.41 | 39,202 | 3.00 | 2.26 | 37 |
| 35 | 22-Sep | 598.00 | 598.00 | 579.00 | 580.70 | 585.67 | -1.77 | 1,648.15 | 53,962 | 2.85 | 37,109 | 2.84 | 2.17 | 35 |
| 36 | 19-Sep | 592.30 | 597.05 | 586.00 | 591.15 | 590.80 | -0.19 | 1,677.81 | 34,641 | 1.83 | 21,003 | 1.61 | 1.24 | 20 |
| 37 | 18-Sep | 608.00 | 609.00 | 589.50 | 592.30 | 598.52 | -2.03 | 1,681.07 | 71,692 | 3.79 | 41,250 | 3.15 | 2.47 | 39 |
| 38 | 17-Sep | 596.00 | 616.00 | 594.10 | 604.55 | 605.11 | 1.85 | 1,715.84 | 110,206 | 5.83 | 51,377 | 3.93 | 3.11 | 49 |
| 39 | 16-Sep | 591.95 | 597.00 | 585.00 | 593.55 | 592.73 | 1.12 | 1,684.62 | 31,221 | 1.65 | 17,816 | 1.36 | 1.06 | 17 |
| 40 | 15-Sep | 587.75 | 599.15 | 581.05 | 587.00 | 589.19 | 0.52 | 1,666.00 | 51,340 | 2.71 | 15,831 | 1.21 | 0.93 | 15 |
| 41 | 12-Sep | 594.40 | 596.00 | 580.05 | 583.95 | 587.55 | -1.33 | 1,657.37 | 33,485 | 1.77 | 15,128 | 1.16 | 0.89 | 14 |
| 42 | 11-Sep | 583.10 | 598.00 | 580.90 | 591.85 | 589.47 | 1.89 | 1,679.79 | 62,413 | 3.30 | 34,128 | 2.61 | 2.01 | 32 |
| 43 | 10-Sep | 590.65 | 594.00 | 578.85 | 580.90 | 586.63 | -0.68 | 1,648.72 | 54,756 | 2.90 | 27,287 | 2.09 | 1.60 | 26 |
| 44 | 09-Sep | 596.65 | 600.00 | 582.25 | 584.85 | 591.77 | -1.98 | 1,659.93 | 42,685 | 2.26 | 22,645 | 1.73 | 1.34 | 22 |
| 45 | 08-Sep | 585.00 | 602.00 | 574.00 | 596.65 | 593.91 | 3.44 | 1,693.42 | 76,842 | 4.06 | 41,291 | 3.16 | 2.45 | 39 |
| 46 | 05-Sep | 579.40 | 584.00 | 571.10 | 576.80 | 578.03 | 0.00 | 1,637.08 | 43,131 | 2.28 | 19,031 | 1.45 | 1.10 | 18 |
| 47 | 04-Sep | 589.70 | 590.00 | 575.15 | 576.80 | 581.65 | -0.70 | 1,637.08 | 45,796 | 2.42 | 22,502 | 1.72 | 1.31 | 21 |
| 48 | 03-Sep | 573.55 | 583.30 | 569.60 | 580.85 | 577.70 | 1.62 | 1,648.57 | 45,376 | 2.40 | 19,852 | 1.52 | 1.15 | 19 |
| 49 | 02-Sep | 571.35 | 583.95 | 565.60 | 571.60 | 575.60 | 0.45 | 1,622.32 | 46,798 | 2.47 | 18,789 | 1.44 | 1.08 | 18 |
| 50 | 01-Sep | 570.00 | 576.00 | 566.30 | 569.05 | 569.94 | -0.54 | 1,615.08 | 43,584 | 2.30 | 20,012 | 1.53 | 1.14 | 19 |
| 51 | 29-Aug | 573.00 | 584.35 | 564.00 | 572.15 | 570.97 | 0.25 | 1,623.88 | 47,853 | 2.53 | 19,555 | 1.49 | 1.12 | 19 |
| 52 | 28-Aug | 579.90 | 584.20 | 567.20 | 570.75 | 573.47 | -1.36 | 1,619.91 | 38,318 | 2.03 | 19,596 | 1.50 | 1.12 | 19 |
| 53 | 26-Aug | 587.50 | 594.35 | 576.00 | 578.60 | 583.73 | -1.58 | 1,642.19 | 40,610 | 2.15 | 16,724 | 1.28 | 0.98 | 16 |
| 54 | 25-Aug | 592.00 | 598.15 | 585.00 | 587.90 | 590.41 | -0.73 | 1,668.58 | 49,269 | 2.61 | 26,380 | 2.02 | 1.56 | 25 |
| 55 | 22-Aug | 596.30 | 603.45 | 590.55 | 592.25 | 595.45 | -1.44 | 1,680.93 | 22,981 | 1.22 | 13,357 | 1.02 | 0.80 | 13 |
| 56 | 21-Aug | 610.70 | 610.70 | 597.00 | 600.90 | 602.50 | -0.87 | 1,705.48 | 39,151 | 2.07 | 14,735 | 1.13 | 0.89 | 14 |
| 57 | 20-Aug | 601.90 | 609.95 | 594.10 | 606.15 | 601.88 | 1.83 | 1,720.38 | 50,774 | 2.68 | 23,564 | 1.80 | 1.42 | 22 |
| 58 | 19-Aug | 596.70 | 598.20 | 590.05 | 595.25 | 594.36 | 0.74 | 1,689.44 | 30,226 | 1.60 | 13,623 | 1.04 | 0.81 | 13 |
| 59 | 18-Aug | 594.05 | 596.15 | 581.35 | 590.90 | 588.73 | -1.07 | 1,677.10 | 112,928 | 5.97 | 51,038 | 3.90 | 3.00 | 48 |
| 60 | 14-Aug | 614.85 | 627.00 | 580.60 | 597.30 | 609.86 | -2.05 | 1,695.26 | 145,775 | 7.71 | 63,718 | 4.87 | 3.89 | 61 |
| 61 | 13-Aug | 624.45 | 635.80 | 602.90 | 609.80 | 614.65 | 5.33 | 1,730.74 | 318,883 | 16.86 | 96,233 | 7.36 | 5.91 | 91 |
| 62 | 12-Aug | 595.00 | 600.15 | 574.30 | 578.95 | 581.75 | -3.27 | 1,643.18 | 91,935 | 4.86 | 45,359 | 3.47 | 2.64 | 43 |
| 63 | 11-Aug | 591.55 | 606.40 | 576.05 | 598.50 | 590.19 | -1.29 | 1,698.67 | 113,402 | 6.00 | 49,488 | 3.78 | 2.92 | 46 |
| 64 | 08-Aug | 594.15 | 623.90 | 582.30 | 606.35 | 603.41 | 3.08 | 1,720.95 | 136,823 | 7.24 | 43,787 | 3.35 | 2.64 | 40 |
| 65 | 07-Aug | 595.00 | 606.05 | 584.00 | 588.25 | 589.00 | -1.07 | 1,669.58 | 46,999 | 2.49 | 22,045 | 1.69 | 1.00 | 20 |
| 66 | 06-Aug | 614.95 | 614.95 | 592.20 | 594.60 | 597.33 | -2.34 | 1,687.60 | 45,012 | 2.38 | 23,664 | 1.81 | 1.41 | 22 |
| 67 | 05-Aug | 614.95 | 629.80 | 604.15 | 608.85 | 616.60 | -0.27 | 1,728.04 | 46,231 | 2.44 | 18,485 | 1.41 | 1.14 | 17 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER