| Macro-sector: Utilities | Band: 20 | High52 Price: 902.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: 671.0; Drift%: -0.49 |
| Industry: Other Utilities | Face Value: 5; VWAP21: | Low52 Price: 459.7 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 28,382,100 | Low52 Date: 07-Mar-2025 | SHP: 46.09 / 10.99 / 4.7 / 38.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 667.0 / 459.7 | Month: 664.85 / 476.0 | Week: 693.0 / 657.6 | Day: 681.8 / 663.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 678.65 | 681.80 | 663.00 | 667.70 | 671.24 | -1.61 | 1,895.07 | 48,092 | 1.35 | 24,745 | 1.35 | 1.66 | 23 |
| 2 | 10-Jul | 665.00 | 680.30 | 662.30 | 678.65 | 674.35 | 2.97 | 1,926.15 | 79,880 | 2.25 | 36,160 | 1.97 | 2.44 | 33 |
| 3 | 09-Jul | 661.00 | 671.40 | 655.50 | 659.05 | 663.69 | -1.20 | 1,870.52 | 35,514 | 1.00 | 18,359 | 1.00 | 1.22 | 17 |
| 4 | 08-Jul | 664.00 | 670.00 | 651.60 | 667.05 | 661.58 | 0.45 | 1,893.23 | 50,641 | 1.43 | 23,275 | 1.27 | 1.54 | 21 |
| 5 | 07-Jul | 674.55 | 679.40 | 660.70 | 664.05 | 668.06 | -1.56 | 1,884.71 | 56,566 | 1.59 | 26,477 | 1.44 | 1.77 | 24 |
| 6 | 04-Jul | 676.00 | 684.95 | 671.00 | 674.55 | 676.32 | -0.92 | 1,914.51 | 59,570 | 1.68 | 27,244 | 1.48 | 1.84 | 25 |
| 7 | 03-Jul | 682.00 | 693.00 | 678.10 | 680.80 | 683.22 | 0.44 | 1,932.25 | 100,930 | 2.84 | 46,913 | 2.56 | 3.21 | 43 |
| 8 | 02-Jul | 678.00 | 683.30 | 671.00 | 677.80 | 675.82 | -0.80 | 1,923.74 | 65,187 | 1.84 | 27,046 | 1.47 | 1.83 | 25 |
| 9 | 01-Jul | 680.50 | 688.20 | 671.00 | 683.30 | 680.99 | 0.41 | 1,939.35 | 89,886 | 2.53 | 36,138 | 1.97 | 2.46 | 33 |
| 10 | 30-Jun | 658.50 | 692.00 | 657.60 | 680.50 | 680.88 | 3.70 | 1,931.40 | 266,065 | 7.49 | 107,685 | 5.87 | 7.33 | 99 |
| 11 | 27-Jun | 664.50 | 668.50 | 648.00 | 656.20 | 655.94 | -1.19 | 1,862.43 | 90,289 | 2.54 | 39,928 | 2.17 | 2.62 | 37 |
| 12 | 26-Jun | 660.00 | 674.40 | 653.00 | 664.10 | 663.96 | 1.13 | 1,884.86 | 163,962 | 4.62 | 82,289 | 4.48 | 5.46 | 76 |
| 13 | 25-Jun | 626.95 | 663.15 | 626.95 | 656.65 | 652.48 | 5.11 | 1,863.71 | 262,951 | 7.40 | 112,702 | 6.14 | 7.35 | 104 |
| 14 | 24-Jun | 610.50 | 633.60 | 610.50 | 624.75 | 623.43 | 3.50 | 1,773.17 | 80,361 | 2.26 | 36,661 | 2.00 | 2.29 | 34 |
| 15 | 23-Jun | 602.50 | 611.40 | 602.00 | 603.60 | 605.73 | -1.32 | 1,713.14 | 42,931 | 1.21 | 20,409 | 1.11 | 1.24 | 19 |
| 16 | 20-Jun | 601.00 | 616.00 | 598.20 | 611.70 | 609.87 | 1.61 | 1,736.13 | 57,312 | 1.61 | 23,697 | 1.29 | 1.45 | 22 |
| 17 | 19-Jun | 611.60 | 618.50 | 598.45 | 602.00 | 607.59 | -1.57 | 1,708.00 | 60,830 | 1.71 | 30,032 | 1.64 | 1.82 | 28 |
| 18 | 18-Jun | 616.90 | 620.00 | 609.20 | 611.60 | 613.15 | -0.88 | 1,735.85 | 46,205 | 1.30 | 21,348 | 1.16 | 1.31 | 20 |
| 19 | 17-Jun | 632.50 | 642.90 | 614.15 | 617.05 | 629.10 | -1.47 | 1,751.32 | 67,882 | 1.91 | 27,810 | 1.51 | 1.75 | 26 |
| 20 | 16-Jun | 621.00 | 628.90 | 608.00 | 626.25 | 618.23 | 0.26 | 1,777.43 | 61,509 | 1.73 | 25,383 | 1.38 | 1.57 | 23 |
| 21 | 13-Jun | 608.05 | 629.35 | 606.95 | 624.65 | 618.49 | 0.40 | 1,772.89 | 80,262 | 2.26 | 33,917 | 1.85 | 2.10 | 31 |
| 22 | 12-Jun | 639.00 | 646.90 | 618.10 | 622.15 | 632.33 | -2.63 | 1,765.79 | 65,197 | 1.84 | 32,192 | 1.75 | 2.04 | 30 |
| 23 | 11-Jun | 636.00 | 652.60 | 632.80 | 638.95 | 643.83 | -0.41 | 1,813.47 | 88,492 | 2.49 | 46,213 | 2.52 | 2.98 | 43 |
| 24 | 10-Jun | 644.95 | 652.00 | 638.75 | 641.60 | 643.37 | 0.09 | 1,821.00 | 60,185 | 1.69 | 30,704 | 1.67 | 1.98 | 28 |
| 25 | 09-Jun | 627.85 | 647.25 | 623.25 | 641.00 | 637.67 | 3.07 | 1,819.00 | 155,557 | 4.38 | 88,106 | 4.80 | 5.62 | 81 |
| 26 | 06-Jun | 625.00 | 631.05 | 614.05 | 621.90 | 622.06 | 0.34 | 1,765.08 | 71,748 | 2.02 | 34,410 | 1.87 | 2.14 | 32 |
| 27 | 05-Jun | 612.50 | 624.80 | 609.30 | 619.80 | 617.20 | 2.21 | 1,759.12 | 71,082 | 2.00 | 35,250 | 1.92 | 2.18 | 33 |
| 28 | 04-Jun | 615.00 | 623.95 | 601.20 | 606.40 | 610.12 | -0.94 | 1,721.09 | 92,327 | 2.60 | 45,964 | 2.50 | 2.80 | 42 |
| 29 | 03-Jun | 619.80 | 619.80 | 608.10 | 612.15 | 612.02 | -1.17 | 1,737.41 | 84,823 | 2.39 | 48,020 | 2.62 | 2.94 | 44 |
| 30 | 02-Jun | 624.00 | 634.45 | 612.60 | 619.40 | 625.74 | -0.81 | 1,757.99 | 103,944 | 2.93 | 48,940 | 2.67 | 3.06 | 45 |
| 31 | 30-May | 626.10 | 664.85 | 618.10 | 624.45 | 639.88 | 2.78 | 1,772.32 | 763,835 | 21.51 | 183,954 | 10.02 | 11.77 | 170 |
| 32 | 29-May | 613.75 | 619.60 | 604.90 | 607.55 | 609.60 | -0.95 | 1,724.35 | 95,979 | 2.70 | 51,564 | 2.81 | 3.14 | 48 |
| 33 | 28-May | 624.00 | 629.40 | 611.00 | 613.35 | 615.82 | -1.52 | 1,740.82 | 67,217 | 1.89 | 34,774 | 1.89 | 2.14 | 32 |
| 34 | 27-May | 618.00 | 625.00 | 608.50 | 622.80 | 618.56 | 1.01 | 1,767.64 | 111,573 | 3.14 | 55,387 | 3.02 | 3.43 | 51 |
| 35 | 26-May | 602.30 | 622.80 | 600.50 | 616.60 | 612.25 | 2.65 | 1,750.04 | 138,002 | 3.89 | 64,406 | 3.51 | 3.94 | 59 |
| 36 | 23-May | 605.70 | 612.85 | 595.90 | 600.70 | 603.18 | 0.17 | 1,704.91 | 71,453 | 2.01 | 32,128 | 1.75 | 1.94 | 30 |
| 37 | 22-May | 600.00 | 614.00 | 593.15 | 599.70 | 605.13 | -0.11 | 1,702.07 | 108,025 | 3.04 | 36,789 | 2.00 | 2.23 | 34 |
| 38 | 21-May | 586.00 | 603.60 | 582.65 | 600.35 | 593.39 | 2.58 | 1,703.92 | 124,590 | 3.51 | 65,043 | 3.54 | 3.86 | 60 |
| 39 | 20-May | 590.20 | 595.00 | 581.30 | 585.25 | 587.07 | -0.04 | 1,661.06 | 75,429 | 2.12 | 38,216 | 2.08 | 2.24 | 35 |
| 40 | 19-May | 602.00 | 602.00 | 577.30 | 585.50 | 588.65 | -2.62 | 1,661.77 | 121,333 | 3.42 | 58,803 | 3.20 | 3.46 | 53 |
| 41 | 16-May | 592.40 | 606.00 | 592.40 | 601.25 | 601.21 | 2.13 | 1,706.47 | 139,680 | 3.93 | 70,540 | 3.84 | 4.24 | 64 |
| 42 | 15-May | 569.35 | 604.50 | 569.30 | 588.70 | 591.45 | 3.83 | 1,670.85 | 330,448 | 9.30 | 143,966 | 7.84 | 8.51 | 130 |
| 43 | 14-May | 555.60 | 571.80 | 555.00 | 567.00 | 565.50 | 2.87 | 1,609.00 | 150,987 | 4.25 | 76,136 | 4.15 | 4.31 | 69 |
| 44 | 13-May | 545.00 | 563.75 | 544.40 | 551.20 | 554.75 | 1.75 | 1,564.42 | 258,342 | 7.27 | 116,298 | 6.33 | 6.45 | 105 |
| 45 | 12-May | 516.00 | 547.85 | 516.00 | 541.70 | 534.97 | 7.54 | 1,537.46 | 285,231 | 8.03 | 133,528 | 7.27 | 7.14 | 121 |
| 46 | 09-May | 497.00 | 512.95 | 495.65 | 503.70 | 504.25 | -1.11 | 1,429.61 | 95,075 | 2.68 | 41,872 | 2.28 | 2.11 | 38 |
| 47 | 08-May | 500.50 | 528.45 | 500.20 | 509.35 | 518.87 | 2.41 | 1,445.64 | 380,009 | 10.70 | 182,067 | 9.92 | 9.45 | 165 |
| 48 | 07-May | 476.00 | 502.00 | 476.00 | 497.35 | 495.46 | 1.57 | 1,411.58 | 95,544 | 2.69 | 48,888 | 2.66 | 2.42 | 44 |
| 49 | 06-May | 505.00 | 507.70 | 487.25 | 489.65 | 493.70 | -3.06 | 1,389.73 | 101,840 | 2.87 | 51,918 | 2.83 | 2.56 | 47 |
| 50 | 05-May | 494.95 | 507.80 | 485.00 | 505.10 | 499.48 | 3.53 | 1,433.58 | 101,694 | 2.86 | 46,070 | 2.51 | 2.30 | 42 |
| 51 | 02-May | 494.25 | 496.70 | 485.75 | 487.90 | 490.66 | -0.50 | 1,384.76 | 70,645 | 1.99 | 30,470 | 1.66 | 1.50 | 28 |
| 52 | 30-Apr | 506.50 | 513.00 | 487.80 | 490.35 | 496.72 | -3.12 | 1,391.72 | 105,099 | 2.96 | 58,626 | 3.19 | 2.91 | 53 |
| 53 | 29-Apr | 497.80 | 512.00 | 488.20 | 506.15 | 496.81 | 1.87 | 1,436.56 | 267,957 | 7.54 | 174,921 | 9.53 | 8.69 | 158 |
| 54 | 28-Apr | 490.30 | 501.80 | 488.20 | 496.85 | 496.81 | 0.06 | 1,410.16 | 63,896 | 1.80 | 27,213 | 1.48 | 1.35 | 25 |
| 55 | 25-Apr | 513.90 | 514.15 | 487.35 | 496.55 | 495.96 | -2.83 | 1,409.31 | 177,709 | 5.00 | 90,247 | 4.92 | 4.48 | 82 |
| 56 | 24-Apr | 512.00 | 526.00 | 509.40 | 511.00 | 517.55 | -0.29 | 1,450.00 | 199,248 | 5.61 | 123,459 | 6.72 | 6.39 | 112 |
| 57 | 23-Apr | 525.25 | 525.25 | 511.00 | 512.50 | 514.93 | -0.46 | 1,454.58 | 124,301 | 3.50 | 75,552 | 4.12 | 3.89 | 68 |
| 58 | 22-Apr | 520.65 | 525.25 | 512.40 | 514.85 | 517.15 | -1.11 | 1,461.25 | 119,579 | 3.37 | 78,255 | 4.26 | 4.05 | 71 |
| 59 | 21-Apr | 520.05 | 526.00 | 508.85 | 520.65 | 516.36 | 1.02 | 1,477.71 | 190,877 | 5.37 | 105,997 | 5.77 | 5.47 | 96 |
| 60 | 17-Apr | 514.50 | 524.25 | 510.30 | 515.40 | 515.25 | 0.23 | 1,462.81 | 186,341 | 5.25 | 86,877 | 4.73 | 4.48 | 79 |
| 61 | 16-Apr | 528.60 | 529.00 | 509.20 | 514.20 | 515.59 | -1.27 | 1,459.41 | 173,173 | 4.88 | 91,058 | 4.96 | 4.69 | 82 |
| 62 | 15-Apr | 515.70 | 540.20 | 508.55 | 520.80 | 521.30 | 2.50 | 1,478.14 | 279,486 | 7.87 | 97,658 | 5.32 | 5.09 | 88 |
| 63 | 11-Apr | 522.95 | 522.95 | 505.00 | 508.10 | 509.92 | 1.78 | 1,442.09 | 72,335 | 2.04 | 27,800 | 1.51 | 1.42 | 25 |
| 64 | 09-Apr | 510.00 | 513.40 | 492.00 | 499.20 | 497.76 | -1.85 | 1,416.83 | 53,012 | 1.49 | 23,507 | 1.28 | 1.17 | 21 |
| 65 | 08-Apr | 503.05 | 513.75 | 499.05 | 508.60 | 506.97 | 2.00 | 1,443.51 | 55,940 | 1.58 | 25,189 | 1.37 | 1.28 | 23 |
| 66 | 07-Apr | 480.00 | 502.60 | 475.00 | 498.65 | 493.74 | -4.34 | 1,415.27 | 130,017 | 3.66 | 61,976 | 3.38 | 3.06 | 56 |
| 67 | 04-Apr | 540.70 | 544.20 | 515.60 | 521.30 | 524.30 | -3.59 | 1,479.56 | 86,881 | 2.45 | 46,989 | 2.56 | 2.46 | 42 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER