| Macro-sector: Utilities | Band: 20 | High52 Price: 859.4 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 06-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 5; VWAP21: | Low52 Price: 459.7 | Barrier: 584.2; Drift%: -2.36 |
| Basic Industry: Waste Management | Total Equity: 28,382,100 | Low52 Date: 07-Mar-2025 | SHP: 46.09 / 13.09 / 3.68 / 37.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 667.0 / 459.7 | Month: 693.0 / 576.2 | Week: 635.8 / 574.3 | Day: 584.2 / 567.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 579.90 | 584.20 | 567.20 | 570.75 | 573.47 | -1.36 | 1,619.91 | 38,318 | 1.67 | 19,596 | 1.72 | 1.12 | 19 |
| 2 | 26-Aug | 587.50 | 594.35 | 576.00 | 578.60 | 583.73 | -1.58 | 1,642.19 | 40,610 | 1.77 | 16,724 | 1.46 | 0.98 | 16 |
| 3 | 25-Aug | 592.00 | 598.15 | 585.00 | 587.90 | 590.41 | -0.73 | 1,668.58 | 49,269 | 2.14 | 26,380 | 2.31 | 1.56 | 25 |
| 4 | 22-Aug | 596.30 | 603.45 | 590.55 | 592.25 | 595.45 | -1.44 | 1,680.93 | 22,981 | 1.00 | 13,357 | 1.17 | 0.80 | 13 |
| 5 | 21-Aug | 610.70 | 610.70 | 597.00 | 600.90 | 602.50 | -0.87 | 1,705.48 | 39,151 | 1.70 | 14,735 | 1.29 | 0.89 | 14 |
| 6 | 20-Aug | 601.90 | 609.95 | 594.10 | 606.15 | 601.88 | 1.83 | 1,720.38 | 50,774 | 2.21 | 23,564 | 2.06 | 1.42 | 22 |
| 7 | 19-Aug | 596.70 | 598.20 | 590.05 | 595.25 | 594.36 | 0.74 | 1,689.44 | 30,226 | 1.32 | 13,623 | 1.19 | 0.81 | 13 |
| 8 | 18-Aug | 594.05 | 596.15 | 581.35 | 590.90 | 588.73 | -1.07 | 1,677.10 | 112,928 | 4.91 | 51,038 | 4.47 | 3.00 | 48 |
| 9 | 14-Aug | 614.85 | 627.00 | 580.60 | 597.30 | 609.86 | -2.05 | 1,695.26 | 145,775 | 6.34 | 63,718 | 5.58 | 3.89 | 61 |
| 10 | 13-Aug | 624.45 | 635.80 | 602.90 | 609.80 | 614.65 | 5.33 | 1,730.74 | 318,883 | 13.88 | 96,233 | 8.42 | 5.91 | 91 |
| 11 | 12-Aug | 595.00 | 600.15 | 574.30 | 578.95 | 581.75 | -3.27 | 1,643.18 | 91,935 | 4.00 | 45,359 | 3.97 | 2.64 | 43 |
| 12 | 11-Aug | 591.55 | 606.40 | 576.05 | 598.50 | 590.19 | -1.29 | 1,698.67 | 113,402 | 4.93 | 49,488 | 4.33 | 2.92 | 46 |
| 13 | 08-Aug | 594.15 | 623.90 | 582.30 | 606.35 | 603.41 | 3.08 | 1,720.95 | 136,823 | 5.95 | 43,787 | 3.83 | 2.64 | 40 |
| 14 | 07-Aug | 595.00 | 606.05 | 584.00 | 588.25 | 589.00 | -1.07 | 1,669.58 | 46,999 | 2.05 | 22,045 | 1.93 | 1.00 | 20 |
| 15 | 06-Aug | 614.95 | 614.95 | 592.20 | 594.60 | 597.33 | -2.34 | 1,687.60 | 45,012 | 1.96 | 23,664 | 2.07 | 1.41 | 22 |
| 16 | 05-Aug | 614.95 | 629.80 | 604.15 | 608.85 | 616.60 | -0.27 | 1,728.04 | 46,231 | 2.01 | 18,485 | 1.62 | 1.14 | 17 |
| 17 | 04-Aug | 600.00 | 618.00 | 598.95 | 610.50 | 606.85 | 1.32 | 1,732.73 | 24,059 | 1.05 | 11,425 | 1.00 | 0.69 | 11 |
| 18 | 01-Aug | 613.60 | 613.60 | 596.75 | 602.55 | 606.31 | -1.80 | 1,710.16 | 51,874 | 2.26 | 29,398 | 2.57 | 1.78 | 27 |
| 19 | 31-Jul | 595.00 | 628.00 | 591.20 | 613.60 | 613.68 | 1.33 | 1,741.53 | 81,547 | 3.55 | 37,227 | 3.26 | 2.28 | 34 |
| 20 | 30-Jul | 597.00 | 611.00 | 587.50 | 605.55 | 601.72 | 3.27 | 1,718.68 | 84,873 | 3.69 | 38,998 | 3.41 | 2.35 | 36 |
| 21 | 29-Jul | 587.00 | 595.80 | 576.20 | 586.40 | 586.72 | -0.47 | 1,664.33 | 80,017 | 3.48 | 42,654 | 3.73 | 2.50 | 39 |
| 22 | 28-Jul | 623.00 | 628.80 | 579.50 | 589.15 | 601.96 | -2.92 | 1,672.13 | 96,903 | 4.22 | 42,044 | 3.68 | 2.53 | 39 |
| 23 | 25-Jul | 619.00 | 620.70 | 603.30 | 606.85 | 609.97 | -1.18 | 1,722.37 | 50,863 | 2.21 | 29,849 | 2.61 | 1.82 | 28 |
| 24 | 24-Jul | 627.75 | 628.05 | 610.10 | 614.10 | 618.58 | -2.17 | 1,742.94 | 57,754 | 2.51 | 30,703 | 2.69 | 1.90 | 28 |
| 25 | 23-Jul | 634.60 | 643.10 | 625.00 | 627.75 | 632.14 | -1.08 | 1,781.69 | 73,096 | 3.18 | 40,903 | 3.58 | 2.59 | 38 |
| 26 | 22-Jul | 644.95 | 648.50 | 631.55 | 634.60 | 638.34 | -1.36 | 1,801.13 | 35,269 | 1.53 | 21,155 | 1.85 | 1.35 | 20 |
| 27 | 21-Jul | 645.50 | 648.50 | 635.40 | 643.35 | 643.42 | -0.05 | 1,825.96 | 50,307 | 2.19 | 24,220 | 2.12 | 1.56 | 22 |
| 28 | 18-Jul | 659.00 | 661.30 | 641.80 | 643.70 | 646.80 | -2.32 | 1,826.96 | 60,341 | 2.63 | 32,870 | 2.88 | 2.13 | 30 |
| 29 | 17-Jul | 661.00 | 664.40 | 655.00 | 659.00 | 659.32 | -0.29 | 1,870.00 | 53,870 | 2.34 | 34,013 | 2.98 | 2.24 | 31 |
| 30 | 16-Jul | 651.95 | 663.05 | 651.95 | 660.90 | 659.17 | 1.98 | 1,875.77 | 45,250 | 1.97 | 18,764 | 1.64 | 1.24 | 17 |
| 31 | 15-Jul | 651.70 | 664.50 | 642.00 | 648.05 | 653.29 | 0.43 | 1,839.30 | 70,551 | 3.07 | 18,540 | 1.62 | 1.21 | 17 |
| 32 | 14-Jul | 668.35 | 668.35 | 643.00 | 645.25 | 651.34 | -3.36 | 1,831.36 | 119,130 | 5.18 | 44,785 | 3.92 | 2.92 | 41 |
| 33 | 11-Jul | 678.65 | 681.80 | 663.00 | 667.70 | 671.24 | -1.61 | 1,895.07 | 48,092 | 2.09 | 24,745 | 2.17 | 1.66 | 23 |
| 34 | 10-Jul | 665.00 | 680.30 | 662.30 | 678.65 | 674.35 | 2.97 | 1,926.15 | 79,880 | 3.48 | 36,160 | 3.16 | 2.44 | 33 |
| 35 | 09-Jul | 661.00 | 671.40 | 655.50 | 659.05 | 663.69 | -1.20 | 1,870.52 | 35,514 | 1.55 | 18,359 | 1.61 | 1.22 | 17 |
| 36 | 08-Jul | 664.00 | 670.00 | 651.60 | 667.05 | 661.58 | 0.45 | 1,893.23 | 50,641 | 2.20 | 23,275 | 2.04 | 1.54 | 21 |
| 37 | 07-Jul | 674.55 | 679.40 | 660.70 | 664.05 | 668.06 | -1.56 | 1,884.71 | 56,566 | 2.46 | 26,477 | 2.32 | 1.77 | 24 |
| 38 | 04-Jul | 676.00 | 684.95 | 671.00 | 674.55 | 676.32 | -0.92 | 1,914.51 | 59,570 | 2.59 | 27,244 | 2.38 | 1.84 | 25 |
| 39 | 03-Jul | 682.00 | 693.00 | 678.10 | 680.80 | 683.22 | 0.44 | 1,932.25 | 100,930 | 4.39 | 46,913 | 4.11 | 3.21 | 43 |
| 40 | 02-Jul | 678.00 | 683.30 | 671.00 | 677.80 | 675.82 | -0.80 | 1,923.74 | 65,187 | 2.84 | 27,046 | 2.37 | 1.83 | 25 |
| 41 | 01-Jul | 680.50 | 688.20 | 671.00 | 683.30 | 680.99 | 0.41 | 1,939.35 | 89,886 | 3.91 | 36,138 | 3.16 | 2.46 | 33 |
| 42 | 30-Jun | 658.50 | 692.00 | 657.60 | 680.50 | 680.88 | 3.70 | 1,931.40 | 266,065 | 11.58 | 107,685 | 9.42 | 7.33 | 99 |
| 43 | 27-Jun | 664.50 | 668.50 | 648.00 | 656.20 | 655.94 | -1.19 | 1,862.43 | 90,289 | 3.93 | 39,928 | 3.49 | 2.62 | 37 |
| 44 | 26-Jun | 660.00 | 674.40 | 653.00 | 664.10 | 663.96 | 1.13 | 1,884.86 | 163,962 | 7.13 | 82,289 | 7.20 | 5.46 | 76 |
| 45 | 25-Jun | 626.95 | 663.15 | 626.95 | 656.65 | 652.48 | 5.11 | 1,863.71 | 262,951 | 11.44 | 112,702 | 9.86 | 7.35 | 104 |
| 46 | 24-Jun | 610.50 | 633.60 | 610.50 | 624.75 | 623.43 | 3.50 | 1,773.17 | 80,361 | 3.50 | 36,661 | 3.21 | 2.29 | 34 |
| 47 | 23-Jun | 602.50 | 611.40 | 602.00 | 603.60 | 605.73 | -1.32 | 1,713.14 | 42,931 | 1.87 | 20,409 | 1.79 | 1.24 | 19 |
| 48 | 20-Jun | 601.00 | 616.00 | 598.20 | 611.70 | 609.87 | 1.61 | 1,736.13 | 57,312 | 2.49 | 23,697 | 2.07 | 1.45 | 22 |
| 49 | 19-Jun | 611.60 | 618.50 | 598.45 | 602.00 | 607.59 | -1.57 | 1,708.00 | 60,830 | 2.65 | 30,032 | 2.63 | 1.82 | 28 |
| 50 | 18-Jun | 616.90 | 620.00 | 609.20 | 611.60 | 613.15 | -0.88 | 1,735.85 | 46,205 | 2.01 | 21,348 | 1.87 | 1.31 | 20 |
| 51 | 17-Jun | 632.50 | 642.90 | 614.15 | 617.05 | 629.10 | -1.47 | 1,751.32 | 67,882 | 2.95 | 27,810 | 2.43 | 1.75 | 26 |
| 52 | 16-Jun | 621.00 | 628.90 | 608.00 | 626.25 | 618.23 | 0.26 | 1,777.43 | 61,509 | 2.68 | 25,383 | 2.22 | 1.57 | 23 |
| 53 | 13-Jun | 608.05 | 629.35 | 606.95 | 624.65 | 618.49 | 0.40 | 1,772.89 | 80,262 | 3.49 | 33,917 | 2.97 | 2.10 | 31 |
| 54 | 12-Jun | 639.00 | 646.90 | 618.10 | 622.15 | 632.33 | -2.63 | 1,765.79 | 65,197 | 2.84 | 32,192 | 2.82 | 2.04 | 30 |
| 55 | 11-Jun | 636.00 | 652.60 | 632.80 | 638.95 | 643.83 | -0.41 | 1,813.47 | 88,492 | 3.85 | 46,213 | 4.04 | 2.98 | 43 |
| 56 | 10-Jun | 644.95 | 652.00 | 638.75 | 641.60 | 643.37 | 0.09 | 1,821.00 | 60,185 | 2.62 | 30,704 | 2.69 | 1.98 | 28 |
| 57 | 09-Jun | 627.85 | 647.25 | 623.25 | 641.00 | 637.67 | 3.07 | 1,819.00 | 155,557 | 6.77 | 88,106 | 7.71 | 5.62 | 81 |
| 58 | 06-Jun | 625.00 | 631.05 | 614.05 | 621.90 | 622.06 | 0.34 | 1,765.08 | 71,748 | 3.12 | 34,410 | 3.01 | 2.14 | 32 |
| 59 | 05-Jun | 612.50 | 624.80 | 609.30 | 619.80 | 617.20 | 2.21 | 1,759.12 | 71,082 | 3.09 | 35,250 | 3.09 | 2.18 | 33 |
| 60 | 04-Jun | 615.00 | 623.95 | 601.20 | 606.40 | 610.12 | -0.94 | 1,721.09 | 92,327 | 4.02 | 45,964 | 4.02 | 2.80 | 42 |
| 61 | 03-Jun | 619.80 | 619.80 | 608.10 | 612.15 | 612.02 | -1.17 | 1,737.41 | 84,823 | 3.69 | 48,020 | 4.20 | 2.94 | 44 |
| 62 | 02-Jun | 624.00 | 634.45 | 612.60 | 619.40 | 625.74 | -0.81 | 1,757.99 | 103,944 | 4.52 | 48,940 | 4.28 | 3.06 | 45 |
| 63 | 30-May | 626.10 | 664.85 | 618.10 | 624.45 | 639.88 | 2.78 | 1,772.32 | 763,835 | 33.24 | 183,954 | 16.10 | 11.77 | 170 |
| 64 | 29-May | 613.75 | 619.60 | 604.90 | 607.55 | 609.60 | -0.95 | 1,724.35 | 95,979 | 4.18 | 51,564 | 4.51 | 3.14 | 48 |
| 65 | 28-May | 624.00 | 629.40 | 611.00 | 613.35 | 615.82 | -1.52 | 1,740.82 | 67,217 | 2.92 | 34,774 | 3.04 | 2.14 | 32 |
| 66 | 27-May | 618.00 | 625.00 | 608.50 | 622.80 | 618.56 | 1.01 | 1,767.64 | 111,573 | 4.85 | 55,387 | 4.85 | 3.43 | 51 |
| 67 | 26-May | 602.30 | 622.80 | 600.50 | 616.60 | 612.25 | 2.65 | 1,750.04 | 138,002 | 6.00 | 64,406 | 5.64 | 3.94 | 59 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER