| Macro-sector: Utilities | Band: 20 | High52 Price: 902.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 5 | Low52 Price: 407.95 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 28,382,100 | Low52 Date: 05-Jun-2024 | SHP: 46.09 / 10.46 / 4.42 / 38.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 667.0 / 459.7 | Month: 566.75 / 459.7 | Week: 566.75 / 498.5 | Day: 553.4 / 534.45 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 534.45 | 553.40 | 534.45 | 540.70 | 541.86 | -0.35 | 1,534.62 | 80,203 | 1.43 | 42,422 | 1.48 | 2.30 | 0.38 |
| 2 | 02-Apr | 540.80 | 553.15 | 528.45 | 542.60 | 543.19 | 0.33 | 1,540.01 | 70,882 | 1.26 | 28,747 | 1.00 | 1.56 | 0.26 |
| 3 | 01-Apr | 534.45 | 547.50 | 531.10 | 540.80 | 539.26 | 1.19 | 1,534.90 | 73,226 | 1.30 | 30,754 | 1.07 | 1.66 | 0.28 |
| 4 | 28-Mar | 534.35 | 566.75 | 530.60 | 534.45 | 550.40 | 2.00 | 1,516.88 | 307,725 | 5.47 | 100,229 | 3.49 | 5.52 | 0.91 |
| 5 | 27-Mar | 499.70 | 529.35 | 499.70 | 523.95 | 520.20 | 4.85 | 1,487.08 | 257,159 | 4.57 | 113,740 | 3.96 | 5.92 | 1.03 |
| 6 | 26-Mar | 515.00 | 519.00 | 498.50 | 499.70 | 505.01 | -2.26 | 1,418.25 | 134,659 | 2.40 | 85,671 | 2.98 | 4.33 | 0.77 |
| 7 | 25-Mar | 519.90 | 528.70 | 505.95 | 511.25 | 515.57 | -0.60 | 1,451.03 | 143,741 | 2.56 | 82,059 | 2.85 | 4.23 | 0.74 |
| 8 | 24-Mar | 520.00 | 533.00 | 512.00 | 514.35 | 519.63 | -0.66 | 1,459.83 | 152,845 | 2.72 | 91,619 | 3.19 | 4.76 | 0.83 |
| 9 | 21-Mar | 516.00 | 531.00 | 513.40 | 517.75 | 523.38 | 0.20 | 1,469.48 | 158,462 | 2.82 | 93,354 | 3.25 | 4.89 | 0.84 |
| 10 | 20-Mar | 526.25 | 529.80 | 515.40 | 516.70 | 520.74 | 0.64 | 1,466.50 | 147,294 | 2.62 | 65,400 | 2.27 | 3.41 | 0.59 |
| 11 | 19-Mar | 500.40 | 522.85 | 498.90 | 513.40 | 510.31 | 3.34 | 1,457.14 | 129,144 | 2.30 | 77,737 | 2.70 | 3.97 | 0.70 |
| 12 | 18-Mar | 492.55 | 500.45 | 488.50 | 496.80 | 495.27 | 2.13 | 1,410.02 | 103,895 | 1.85 | 60,772 | 2.11 | 3.01 | 0.55 |
| 13 | 17-Mar | 499.55 | 504.30 | 485.00 | 486.45 | 492.31 | -2.62 | 1,380.65 | 96,107 | 1.71 | 61,873 | 2.15 | 3.05 | 0.56 |
| 14 | 13-Mar | 509.90 | 510.00 | 499.20 | 499.55 | 502.65 | -0.24 | 1,417.83 | 91,659 | 1.63 | 61,241 | 2.13 | 3.08 | 0.55 |
| 15 | 12-Mar | 507.50 | 519.40 | 499.20 | 500.75 | 503.02 | -1.22 | 1,421.23 | 80,769 | 1.44 | 49,451 | 1.72 | 2.49 | 0.45 |
| 16 | 11-Mar | 530.00 | 530.00 | 503.00 | 506.95 | 513.10 | -3.39 | 1,438.83 | 71,295 | 1.27 | 37,843 | 1.32 | 1.94 | 0.34 |
| 17 | 10-Mar | 538.30 | 551.80 | 521.80 | 524.75 | 536.04 | -2.52 | 1,489.35 | 90,463 | 1.61 | 59,052 | 2.05 | 3.17 | 0.53 |
| 18 | 07-Mar | 539.25 | 552.00 | 459.70 | 538.30 | 534.29 | 0.03 | 1,527.81 | 103,542 | 1.84 | 53,078 | 1.85 | 2.84 | 0.48 |
| 19 | 06-Mar | 538.00 | 543.55 | 528.25 | 538.15 | 536.00 | 1.63 | 1,527.38 | 56,222 | 1.00 | 29,483 | 1.03 | 1.00 | 0.27 |
| 20 | 05-Mar | 514.00 | 538.40 | 511.00 | 529.50 | 528.71 | 3.93 | 1,502.83 | 94,815 | 1.69 | 50,821 | 1.77 | 2.69 | 0.46 |
| 21 | 04-Mar | 516.10 | 527.05 | 506.75 | 509.50 | 515.39 | -1.28 | 1,446.07 | 60,458 | 1.08 | 33,572 | 1.17 | 1.73 | 0.30 |
| 22 | 03-Mar | 530.95 | 536.50 | 513.50 | 516.10 | 523.11 | -2.59 | 1,464.80 | 72,247 | 1.29 | 33,556 | 1.17 | 1.76 | 0.30 |
| 23 | 28-Feb | 542.75 | 542.75 | 512.35 | 529.80 | 527.01 | -2.39 | 1,503.68 | 87,496 | 1.56 | 43,925 | 1.53 | 2.31 | 0.40 |
| 24 | 27-Feb | 552.55 | 562.75 | 537.00 | 542.75 | 549.48 | -2.15 | 1,540.44 | 61,938 | 1.10 | 39,251 | 1.37 | 2.16 | 0.35 |
| 25 | 25-Feb | 547.75 | 562.45 | 547.75 | 554.65 | 555.30 | 1.26 | 1,574.21 | 42,114 | 0.75 | 22,482 | 0.78 | 1.25 | 0.20 |
| 26 | 24-Feb | 550.00 | 559.00 | 540.10 | 547.75 | 549.22 | -0.78 | 1,554.63 | 35,522 | 0.63 | 17,669 | 0.61 | 0.97 | 0.16 |
| 27 | 21-Feb | 559.00 | 570.15 | 549.95 | 552.05 | 558.00 | -0.90 | 1,566.83 | 52,918 | 0.94 | 25,944 | 0.90 | 1.00 | 0.23 |
| 28 | 20-Feb | 531.70 | 559.90 | 531.70 | 557.05 | 549.49 | 4.38 | 1,581.02 | 88,270 | 1.57 | 43,414 | 1.51 | 2.39 | 0.39 |
| 29 | 19-Feb | 528.00 | 547.05 | 517.05 | 533.70 | 535.56 | 0.78 | 1,514.75 | 80,683 | 1.44 | 32,569 | 1.13 | 1.74 | 0.29 |
| 30 | 18-Feb | 533.75 | 543.60 | 522.55 | 529.55 | 532.38 | -0.79 | 1,502.97 | 66,570 | 1.18 | 30,028 | 1.04 | 1.60 | 0.27 |
| 31 | 17-Feb | 556.00 | 570.90 | 522.50 | 533.75 | 546.17 | -4.01 | 1,514.89 | 135,012 | 2.40 | 61,636 | 2.14 | 3.37 | 0.56 |
| 32 | 14-Feb | 576.00 | 590.45 | 550.00 | 556.05 | 563.26 | -2.41 | 1,578.19 | 90,596 | 1.61 | 31,382 | 1.09 | 1.77 | 0.28 |
| 33 | 13-Feb | 577.00 | 587.15 | 565.25 | 569.80 | 577.93 | -0.30 | 1,617.21 | 54,839 | 0.98 | 17,739 | 0.62 | 1.03 | 0.16 |
| 34 | 12-Feb | 582.30 | 586.80 | 553.15 | 571.50 | 569.48 | -0.79 | 1,622.04 | 67,035 | 1.19 | 28,901 | 1.01 | 1.65 | 0.26 |
| 35 | 11-Feb | 598.90 | 610.00 | 573.00 | 576.05 | 583.37 | -3.82 | 1,634.95 | 82,193 | 1.46 | 38,601 | 1.34 | 2.25 | 0.35 |
| 36 | 10-Feb | 609.00 | 612.75 | 595.45 | 598.90 | 601.68 | -0.96 | 1,699.80 | 58,812 | 1.05 | 29,741 | 1.03 | 1.79 | 0.27 |
| 37 | 07-Feb | 628.65 | 628.65 | 601.75 | 604.70 | 608.88 | -2.86 | 1,716.27 | 56,530 | 1.01 | 28,741 | 1.00 | 1.75 | 0.26 |
| 38 | 06-Feb | 617.00 | 634.00 | 616.55 | 622.50 | 625.03 | 0.14 | 1,766.79 | 54,240 | 0.96 | 16,273 | 0.57 | 1.02 | 0.15 |
| 39 | 05-Feb | 632.00 | 648.50 | 613.50 | 621.65 | 635.29 | -2.97 | 1,764.37 | 155,406 | 2.76 | 47,027 | 1.64 | 2.99 | 0.43 |
| 40 | 04-Feb | 593.00 | 667.00 | 593.00 | 640.65 | 646.14 | 6.94 | 1,818.30 | 1,431,285 | 25.46 | 151,425 | 5.27 | 9.78 | 1.37 |
| 41 | 03-Feb | 585.25 | 624.00 | 578.00 | 599.05 | 596.78 | 1.06 | 1,700.23 | 107,484 | 1.91 | 28,864 | 1.00 | 1.72 | 0.26 |
| 42 | 01-Feb | 629.80 | 637.00 | 590.00 | 592.75 | 614.43 | -4.00 | 1,682.35 | 123,175 | 2.19 | 48,617 | 1.69 | 2.99 | 0.44 |
| 43 | 31-Jan | 605.05 | 623.00 | 590.00 | 617.45 | 607.02 | 3.68 | 1,752.45 | 70,202 | 1.25 | 35,252 | 1.23 | 2.14 | 0.32 |
| 44 | 30-Jan | 582.70 | 607.00 | 582.00 | 595.55 | 595.76 | 3.16 | 1,690.30 | 75,333 | 1.34 | 30,314 | 1.05 | 1.81 | 0.27 |
| 45 | 29-Jan | 552.95 | 596.00 | 550.80 | 577.30 | 571.01 | 5.44 | 1,638.50 | 66,296 | 1.18 | 24,231 | 0.84 | 1.38 | 0.22 |
| 46 | 28-Jan | 555.45 | 559.80 | 532.05 | 547.50 | 546.08 | -2.13 | 1,553.92 | 81,452 | 1.45 | 39,901 | 1.39 | 2.18 | 0.36 |
| 47 | 27-Jan | 579.95 | 585.35 | 551.05 | 559.40 | 561.72 | -5.01 | 1,587.69 | 81,314 | 1.45 | 39,814 | 1.38 | 2.24 | 0.36 |
| 48 | 24-Jan | 606.60 | 606.60 | 585.50 | 588.90 | 595.35 | -2.04 | 1,671.42 | 44,850 | 0.80 | 25,227 | 0.88 | 1.50 | 0.23 |
| 49 | 23-Jan | 596.60 | 609.75 | 590.80 | 601.15 | 602.15 | 0.76 | 1,706.19 | 33,163 | 0.59 | 16,701 | 0.58 | 1.01 | 0.15 |
| 50 | 22-Jan | 600.00 | 606.95 | 588.75 | 596.60 | 596.38 | -0.74 | 1,693.28 | 63,506 | 1.13 | 30,146 | 1.05 | 1.80 | 0.28 |
| 51 | 21-Jan | 612.00 | 619.50 | 597.50 | 601.00 | 604.67 | -1.83 | 1,705.00 | 69,055 | 1.23 | 31,869 | 1.11 | 1.93 | 0.29 |
| 52 | 20-Jan | 608.45 | 624.00 | 604.30 | 612.00 | 612.79 | 0.58 | 1,736.00 | 44,438 | 0.79 | 27,359 | 0.95 | 1.68 | 0.25 |
| 53 | 17-Jan | 612.70 | 618.80 | 598.00 | 608.45 | 608.74 | -1.20 | 1,726.91 | 59,624 | 1.06 | 31,836 | 1.11 | 1.94 | 0.29 |
| 54 | 16-Jan | 605.95 | 618.25 | 604.35 | 615.75 | 612.83 | 1.49 | 1,747.63 | 84,441 | 1.50 | 50,188 | 1.75 | 3.08 | 0.46 |
| 55 | 15-Jan | 606.25 | 610.00 | 590.00 | 606.60 | 602.67 | 0.84 | 1,721.66 | 68,175 | 1.21 | 32,847 | 1.14 | 1.98 | 0.30 |
| 56 | 14-Jan | 586.25 | 609.00 | 582.05 | 601.50 | 597.97 | 2.54 | 1,707.18 | 104,671 | 1.86 | 60,234 | 2.10 | 3.60 | 0.55 |
| 57 | 13-Jan | 615.00 | 618.95 | 579.00 | 586.25 | 594.92 | -4.32 | 1,663.90 | 116,311 | 2.07 | 55,954 | 1.95 | 3.33 | 0.51 |
| 58 | 10-Jan | 602.35 | 637.95 | 583.85 | 611.55 | 616.67 | 2.61 | 1,735.71 | 377,556 | 6.72 | 80,032 | 2.78 | 4.94 | 0.73 |
| 59 | 09-Jan | 616.80 | 616.80 | 594.00 | 595.60 | 602.30 | -2.65 | 1,690.44 | 73,291 | 1.30 | 52,192 | 1.82 | 3.14 | 0.48 |
| 60 | 08-Jan | 618.00 | 618.70 | 608.30 | 611.40 | 612.11 | -1.18 | 1,735.28 | 63,269 | 1.13 | 30,295 | 1.05 | 1.85 | 0.28 |
| 61 | 07-Jan | 609.90 | 623.70 | 609.90 | 618.60 | 616.79 | 1.68 | 1,755.72 | 81,105 | 1.44 | 38,482 | 1.34 | 2.37 | 0.35 |
| 62 | 06-Jan | 639.00 | 640.00 | 603.95 | 608.20 | 615.37 | -4.49 | 1,726.20 | 123,239 | 2.19 | 61,941 | 2.15 | 3.81 | 0.57 |
| 63 | 03-Jan | 620.00 | 643.00 | 620.00 | 635.50 | 635.71 | 2.44 | 1,803.68 | 104,702 | 1.86 | 50,761 | 1.77 | 3.23 | 0.46 |
| 64 | 02-Jan | 624.00 | 626.10 | 611.55 | 620.00 | 619.25 | 0.06 | 1,759.00 | 72,422 | 1.29 | 42,560 | 1.48 | 2.64 | 0.39 |
| 65 | 01-Jan | 619.80 | 627.45 | 617.05 | 619.65 | 620.72 | 0.55 | 1,758.70 | 67,516 | 1.20 | 34,511 | 1.20 | 2.14 | 0.32 |
| 66 | 31-Dec | 610.95 | 620.00 | 600.00 | 616.25 | 611.78 | 1.02 | 1,749.05 | 59,831 | 1.06 | 31,285 | 1.09 | 1.91 | 0.29 |
| 67 | 30-Dec | 620.00 | 620.75 | 607.95 | 609.95 | 611.89 | -1.07 | 1,731.17 | 69,471 | 1.24 | 44,692 | 1.55 | 2.73 | 0.41 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER