| Macro-sector: Utilities | Band: 20 | High52 Price: 693.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 03-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 5; VWAP21: | Low52 Price: 372.5 | Barrier: 412.5; Drift%: 1.93 |
| Basic Industry: Waste Management | Total Equity: 28,382,100 | Low52 Date: 30-Mar-2026 | SHP: 46.09 / 11.78 / 3.72 / 38.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 667.0 / 459.7 | Month: 555.0 / 408.05 | Week: 519.0 / 480.1 | Day: 429.0 / 416.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 422.60 | 429.00 | 416.40 | 420.60 | 421.73 | -0.26 | 1,193.75 | 98,456 | 1.71 | 43,799 | 2.63 | 1.85 | 40 |
| 2 | 06-Apr | 429.10 | 429.10 | 412.20 | 421.70 | 419.97 | -2.03 | 1,196.87 | 176,780 | 3.08 | 46,543 | 2.79 | 1.95 | 43 |
| 3 | 02-Apr | 399.00 | 434.20 | 390.00 | 430.45 | 417.40 | 6.45 | 1,221.71 | 229,211 | 3.99 | 53,353 | 3.20 | 2.23 | 49 |
| 4 | 01-Apr | 395.20 | 412.50 | 388.00 | 404.35 | 403.65 | 7.61 | 1,147.63 | 272,413 | 4.74 | 87,848 | 5.27 | 3.55 | 81 |
| 5 | 30-Mar | 396.00 | 400.60 | 372.50 | 375.75 | 384.42 | -6.20 | 1,066.46 | 247,181 | 4.30 | 121,129 | 7.27 | 4.66 | 111 |
| 6 | 27-Mar | 420.00 | 420.80 | 398.15 | 400.60 | 408.73 | -4.76 | 1,136.99 | 178,075 | 3.10 | 108,455 | 6.51 | 4.43 | 100 |
| 7 | 25-Mar | 424.80 | 438.80 | 417.00 | 420.60 | 427.50 | 0.33 | 1,193.75 | 147,100 | 2.56 | 79,321 | 4.76 | 3.39 | 73 |
| 8 | 24-Mar | 425.00 | 429.60 | 408.00 | 419.20 | 419.39 | 1.02 | 1,189.78 | 139,690 | 2.43 | 65,718 | 3.94 | 2.76 | 60 |
| 9 | 23-Mar | 426.00 | 433.60 | 409.90 | 414.95 | 418.01 | -5.38 | 1,177.72 | 156,629 | 2.72 | 84,955 | 5.10 | 3.55 | 78 |
| 10 | 20-Mar | 442.00 | 449.00 | 436.00 | 438.55 | 442.79 | 0.53 | 1,244.70 | 84,654 | 1.47 | 35,322 | 2.12 | 1.56 | 32 |
| 11 | 19-Mar | 444.00 | 449.20 | 435.00 | 436.25 | 439.81 | -2.35 | 1,238.17 | 117,506 | 2.04 | 44,708 | 2.68 | 1.97 | 41 |
| 12 | 18-Mar | 444.95 | 456.95 | 444.00 | 446.75 | 448.99 | 0.43 | 1,267.97 | 141,610 | 2.46 | 55,902 | 3.35 | 2.51 | 51 |
| 13 | 17-Mar | 450.00 | 457.00 | 441.50 | 444.85 | 447.74 | -0.91 | 1,262.58 | 89,899 | 1.56 | 39,770 | 2.39 | 1.78 | 37 |
| 14 | 16-Mar | 461.05 | 461.05 | 444.50 | 448.95 | 449.60 | -2.73 | 1,274.21 | 152,454 | 2.65 | 73,815 | 4.43 | 3.32 | 68 |
| 15 | 13-Mar | 484.65 | 484.65 | 458.35 | 461.55 | 467.12 | -4.92 | 1,309.98 | 136,132 | 2.37 | 74,785 | 4.49 | 3.49 | 69 |
| 16 | 12-Mar | 476.00 | 491.75 | 465.35 | 485.45 | 476.22 | 1.89 | 1,377.81 | 106,464 | 1.85 | 35,910 | 2.15 | 1.71 | 33 |
| 17 | 11-Mar | 472.25 | 513.95 | 472.25 | 476.45 | 495.71 | 0.79 | 1,352.27 | 356,138 | 6.20 | 60,690 | 3.64 | 3.01 | 56 |
| 18 | 10-Mar | 470.25 | 474.35 | 460.00 | 472.70 | 467.48 | 3.61 | 1,341.62 | 63,088 | 1.10 | 20,256 | 1.22 | 0.95 | 19 |
| 19 | 09-Mar | 475.00 | 475.00 | 453.35 | 456.25 | 459.18 | -4.31 | 1,294.93 | 82,371 | 1.43 | 39,117 | 2.35 | 1.80 | 36 |
| 20 | 06-Mar | 483.25 | 488.65 | 472.50 | 476.80 | 480.27 | -1.33 | 1,353.26 | 57,485 | 1.00 | 22,921 | 1.38 | 1.10 | 21 |
| 21 | 05-Mar | 485.35 | 491.00 | 475.70 | 483.25 | 481.79 | -0.15 | 1,371.56 | 74,454 | 1.30 | 26,825 | 1.61 | 1.29 | 25 |
| 22 | 04-Mar | 474.95 | 492.00 | 467.00 | 484.00 | 475.37 | 0.56 | 1,373.00 | 110,644 | 1.92 | 37,337 | 2.24 | 1.77 | 34 |
| 23 | 02-Mar | 475.00 | 489.65 | 475.00 | 481.30 | 482.20 | -2.31 | 1,366.03 | 112,918 | 1.96 | 46,288 | 2.78 | 2.23 | 43 |
| 24 | 27-Feb | 508.05 | 508.05 | 490.10 | 492.70 | 496.63 | -3.08 | 1,398.39 | 68,850 | 1.20 | 31,843 | 1.91 | 1.58 | 29 |
| 25 | 26-Feb | 509.40 | 513.90 | 502.35 | 508.35 | 508.44 | -1.01 | 1,442.80 | 71,672 | 1.25 | 17,788 | 1.07 | 0.90 | 16 |
| 26 | 25-Feb | 504.55 | 519.00 | 492.75 | 513.55 | 506.87 | 2.64 | 1,457.56 | 212,209 | 3.69 | 46,867 | 2.81 | 2.38 | 43 |
| 27 | 24-Feb | 493.30 | 508.90 | 480.10 | 500.35 | 489.58 | 1.43 | 1,420.10 | 113,510 | 1.97 | 30,548 | 1.83 | 1.50 | 28 |
| 28 | 23-Feb | 502.15 | 502.20 | 490.00 | 493.30 | 495.38 | -0.97 | 1,400.09 | 69,160 | 1.20 | 21,245 | 1.27 | 1.05 | 20 |
| 29 | 20-Feb | 507.55 | 510.75 | 495.60 | 498.15 | 500.48 | -2.43 | 1,413.85 | 89,946 | 1.56 | 39,205 | 2.35 | 1.96 | 36 |
| 30 | 19-Feb | 500.50 | 517.05 | 500.50 | 510.55 | 509.92 | 1.36 | 1,449.05 | 122,414 | 2.13 | 33,255 | 2.00 | 1.70 | 31 |
| 31 | 18-Feb | 514.95 | 515.10 | 500.00 | 503.70 | 505.28 | -1.72 | 1,429.61 | 97,549 | 1.70 | 39,554 | 2.37 | 2.00 | 36 |
| 32 | 17-Feb | 510.00 | 516.35 | 504.00 | 512.50 | 511.77 | 1.39 | 1,454.58 | 81,279 | 1.41 | 21,928 | 1.32 | 1.12 | 20 |
| 33 | 16-Feb | 509.30 | 518.00 | 500.50 | 505.45 | 505.26 | -0.69 | 1,434.57 | 57,973 | 1.01 | 16,665 | 1.00 | 0.84 | 15 |
| 34 | 13-Feb | 522.80 | 524.00 | 504.05 | 508.95 | 510.83 | -1.67 | 1,444.51 | 98,251 | 1.71 | 33,649 | 2.02 | 1.72 | 31 |
| 35 | 12-Feb | 527.65 | 529.00 | 516.20 | 517.60 | 520.85 | -2.39 | 1,469.06 | 64,085 | 1.11 | 24,527 | 1.47 | 1.28 | 23 |
| 36 | 11-Feb | 526.00 | 539.30 | 521.10 | 530.30 | 530.45 | 0.53 | 1,505.10 | 111,771 | 1.94 | 31,172 | 1.87 | 1.65 | 29 |
| 37 | 10-Feb | 539.10 | 541.05 | 525.30 | 527.50 | 530.71 | -0.57 | 1,497.16 | 113,306 | 1.97 | 42,568 | 2.55 | 2.26 | 39 |
| 38 | 09-Feb | 518.00 | 544.00 | 511.80 | 530.50 | 532.80 | 3.53 | 1,505.67 | 262,848 | 4.57 | 62,771 | 3.77 | 3.34 | 58 |
| 39 | 06-Feb | 515.55 | 518.00 | 506.05 | 512.40 | 510.96 | -1.19 | 1,454.30 | 84,295 | 1.47 | 29,930 | 1.80 | 1.53 | 28 |
| 40 | 05-Feb | 525.15 | 528.20 | 515.20 | 518.55 | 519.64 | -1.26 | 1,471.75 | 97,066 | 1.69 | 37,140 | 2.23 | 1.93 | 35 |
| 41 | 04-Feb | 509.50 | 530.00 | 509.50 | 525.15 | 521.54 | 3.07 | 1,490.49 | 211,646 | 3.68 | 56,037 | 3.36 | 2.92 | 53 |
| 42 | 03-Feb | 534.40 | 534.40 | 505.15 | 509.50 | 513.72 | 0.14 | 1,446.07 | 225,660 | 3.93 | 66,157 | 3.97 | 3.40 | 62 |
| 43 | 02-Feb | 520.05 | 529.90 | 490.90 | 508.80 | 506.22 | -1.38 | 1,444.08 | 346,239 | 6.02 | 80,672 | 4.84 | 4.08 | 76 |
| 44 | 01-Feb | 552.75 | 557.75 | 507.50 | 515.90 | 530.76 | -8.53 | 1,464.23 | 448,048 | 7.79 | 101,787 | 6.11 | 5.40 | 96 |
| 45 | 30-Jan | 545.50 | 605.00 | 541.85 | 564.00 | 580.21 | 3.43 | 1,600.00 | 1,837,163 | 31.96 | 152,051 | 9.12 | 8.82 | 143 |
| 46 | 29-Jan | 563.90 | 567.50 | 542.05 | 545.30 | 551.61 | -2.95 | 1,547.68 | 328,086 | 5.71 | 85,093 | 5.11 | 4.69 | 80 |
| 47 | 28-Jan | 590.00 | 593.00 | 556.95 | 561.85 | 570.63 | -5.27 | 1,594.65 | 695,297 | 12.10 | 129,306 | 7.76 | 7.38 | 122 |
| 48 | 27-Jan | 557.35 | 604.80 | 554.40 | 593.10 | 590.73 | 3.92 | 1,683.34 | 5,554,751 | 96.63 | 520,611 | 31.24 | 30.75 | 491 |
| 49 | 23-Jan | 504.55 | 585.00 | 495.55 | 570.75 | 565.35 | 13.79 | 1,619.91 | 9,879,877 | 171.87 | 738,936 | 44.34 | 41.78 | 697 |
| 50 | 22-Jan | 505.00 | 510.75 | 496.25 | 501.60 | 502.21 | 0.36 | 1,423.65 | 140,506 | 2.44 | 40,916 | 2.46 | 2.05 | 39 |
| 51 | 21-Jan | 498.50 | 517.70 | 492.00 | 499.80 | 504.86 | -1.33 | 1,418.54 | 438,741 | 7.63 | 75,074 | 4.50 | 3.79 | 71 |
| 52 | 20-Jan | 528.00 | 530.20 | 502.20 | 506.55 | 516.22 | -4.94 | 1,437.70 | 423,812 | 7.37 | 98,535 | 5.91 | 5.09 | 93 |
| 53 | 19-Jan | 530.00 | 547.00 | 521.35 | 532.85 | 531.07 | -3.28 | 1,512.34 | 1,188,470 | 20.67 | 119,472 | 7.17 | 6.34 | 113 |
| 54 | 16-Jan | 467.65 | 560.45 | 465.95 | 550.90 | 541.71 | 17.95 | 1,563.57 | 4,919,286 | 85.57 | 542,932 | 32.58 | 29.41 | 512 |
| 55 | 14-Jan | 462.50 | 471.95 | 457.85 | 467.05 | 466.98 | 1.01 | 1,325.59 | 105,843 | 1.84 | 27,324 | 1.64 | 1.28 | 26 |
| 56 | 13-Jan | 467.95 | 475.40 | 458.00 | 462.40 | 468.21 | -0.96 | 1,312.39 | 89,871 | 1.56 | 23,775 | 1.43 | 1.11 | 22 |
| 57 | 12-Jan | 473.00 | 475.15 | 457.40 | 466.90 | 466.68 | -2.15 | 1,325.16 | 127,398 | 2.22 | 42,161 | 2.53 | 1.97 | 40 |
| 58 | 09-Jan | 496.95 | 498.00 | 472.05 | 477.15 | 484.58 | -3.81 | 1,354.25 | 134,845 | 2.35 | 42,837 | 2.57 | 2.08 | 40 |
| 59 | 08-Jan | 505.00 | 522.00 | 485.80 | 496.05 | 497.01 | -2.10 | 1,407.89 | 127,748 | 2.22 | 36,802 | 2.21 | 1.83 | 35 |
| 60 | 07-Jan | 500.95 | 510.40 | 491.30 | 506.70 | 501.12 | 1.57 | 1,438.12 | 173,577 | 3.02 | 42,823 | 2.57 | 2.15 | 40 |
| 61 | 06-Jan | 488.05 | 511.40 | 481.55 | 498.85 | 490.17 | 1.74 | 1,415.84 | 102,878 | 1.79 | 47,950 | 2.88 | 2.35 | 45 |
| 62 | 05-Jan | 492.65 | 494.05 | 485.15 | 490.30 | 489.73 | -0.48 | 1,391.57 | 66,757 | 1.16 | 31,609 | 1.90 | 1.55 | 30 |
| 63 | 02-Jan | 490.00 | 495.05 | 484.30 | 492.65 | 490.33 | 1.37 | 1,398.24 | 93,619 | 1.63 | 31,896 | 1.91 | 1.56 | 30 |
| 64 | 01-Jan | 484.90 | 492.10 | 483.25 | 486.00 | 487.89 | 0.13 | 1,379.00 | 99,411 | 1.73 | 40,673 | 2.44 | 1.98 | 38 |
| 65 | 31-Dec | 485.35 | 496.00 | 482.50 | 485.35 | 488.97 | 0.11 | 1,377.53 | 135,965 | 2.37 | 37,445 | 2.25 | 1.83 | 35 |
| 66 | 30-Dec | 496.85 | 503.95 | 480.20 | 484.80 | 490.12 | -2.40 | 1,375.96 | 176,026 | 3.06 | 50,040 | 3.00 | 2.45 | 47 |
| 67 | 29-Dec | 510.60 | 511.90 | 494.20 | 496.70 | 500.37 | -2.66 | 1,409.74 | 187,776 | 3.27 | 55,268 | 3.32 | 2.77 | 52 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER