| Macro-sector: Utilities | Band: 20 | High52 Price: 902.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: 555.0; Drift%: 7.45 |
| 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 / 10.99 / 4.7 / 38.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 667.0 / 459.7 | Month: 566.75 / 459.7 | Week: 606.0 / 516.0 | Day: 614.0 / 593.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 600.00 | 614.00 | 593.15 | 599.70 | 605.13 | -0.11 | 1,702.07 | 108,025 | 2.04 | 36,789 | 1.56 | 2.23 | 0.34 |
| 2 | 21-May | 586.00 | 603.60 | 582.65 | 600.35 | 593.39 | 2.58 | 1,703.92 | 124,590 | 2.35 | 65,043 | 2.77 | 3.86 | 0.60 |
| 3 | 20-May | 590.20 | 595.00 | 581.30 | 585.25 | 587.07 | -0.04 | 1,661.06 | 75,429 | 1.42 | 38,216 | 1.63 | 2.24 | 0.35 |
| 4 | 19-May | 602.00 | 602.00 | 577.30 | 585.50 | 588.65 | -2.62 | 1,661.77 | 121,333 | 2.29 | 58,803 | 2.50 | 3.46 | 0.53 |
| 5 | 16-May | 592.40 | 606.00 | 592.40 | 601.25 | 601.21 | 2.13 | 1,706.47 | 139,680 | 2.63 | 70,540 | 3.00 | 4.24 | 0.64 |
| 6 | 15-May | 569.35 | 604.50 | 569.30 | 588.70 | 591.45 | 3.83 | 1,670.85 | 330,448 | 6.23 | 143,966 | 6.12 | 8.51 | 1.30 |
| 7 | 14-May | 555.60 | 571.80 | 555.00 | 567.00 | 565.50 | 2.87 | 1,609.00 | 150,987 | 2.85 | 76,136 | 3.24 | 4.31 | 0.69 |
| 8 | 13-May | 545.00 | 563.75 | 544.40 | 551.20 | 554.75 | 1.75 | 1,564.42 | 258,342 | 4.87 | 116,298 | 4.95 | 6.45 | 1.05 |
| 9 | 12-May | 516.00 | 547.85 | 516.00 | 541.70 | 534.97 | 7.54 | 1,537.46 | 285,231 | 5.38 | 133,528 | 5.68 | 7.14 | 1.21 |
| 10 | 09-May | 497.00 | 512.95 | 495.65 | 503.70 | 504.25 | -1.11 | 1,429.61 | 95,075 | 1.79 | 41,872 | 1.78 | 2.11 | 0.38 |
| 11 | 08-May | 500.50 | 528.45 | 500.20 | 509.35 | 518.87 | 2.41 | 1,445.64 | 380,009 | 7.17 | 182,067 | 7.74 | 9.45 | 1.65 |
| 12 | 07-May | 476.00 | 502.00 | 476.00 | 497.35 | 495.46 | 1.57 | 1,411.58 | 95,544 | 1.80 | 48,888 | 2.08 | 2.42 | 0.44 |
| 13 | 06-May | 505.00 | 507.70 | 487.25 | 489.65 | 493.70 | -3.06 | 1,389.73 | 101,840 | 1.92 | 51,918 | 2.21 | 2.56 | 0.47 |
| 14 | 05-May | 494.95 | 507.80 | 485.00 | 505.10 | 499.48 | 3.53 | 1,433.58 | 101,694 | 1.92 | 46,070 | 1.96 | 2.30 | 0.42 |
| 15 | 02-May | 494.25 | 496.70 | 485.75 | 487.90 | 490.66 | -0.50 | 1,384.76 | 70,645 | 1.33 | 30,470 | 1.30 | 1.50 | 0.28 |
| 16 | 30-Apr | 506.50 | 513.00 | 487.80 | 490.35 | 496.72 | -3.12 | 1,391.72 | 105,099 | 1.98 | 58,626 | 2.49 | 2.91 | 0.53 |
| 17 | 29-Apr | 497.80 | 512.00 | 488.20 | 506.15 | 496.81 | 1.87 | 1,436.56 | 267,957 | 5.05 | 174,921 | 7.44 | 8.69 | 1.58 |
| 18 | 28-Apr | 490.30 | 501.80 | 488.20 | 496.85 | 496.81 | 0.06 | 1,410.16 | 63,896 | 1.21 | 27,213 | 1.16 | 1.35 | 0.25 |
| 19 | 25-Apr | 513.90 | 514.15 | 487.35 | 496.55 | 495.96 | -2.83 | 1,409.31 | 177,709 | 3.35 | 90,247 | 3.84 | 4.48 | 0.82 |
| 20 | 24-Apr | 512.00 | 526.00 | 509.40 | 511.00 | 517.55 | -0.29 | 1,450.00 | 199,248 | 3.76 | 123,459 | 5.25 | 6.39 | 1.12 |
| 21 | 23-Apr | 525.25 | 525.25 | 511.00 | 512.50 | 514.93 | -0.46 | 1,454.58 | 124,301 | 2.34 | 75,552 | 3.21 | 3.89 | 0.68 |
| 22 | 22-Apr | 520.65 | 525.25 | 512.40 | 514.85 | 517.15 | -1.11 | 1,461.25 | 119,579 | 2.26 | 78,255 | 3.33 | 4.05 | 0.71 |
| 23 | 21-Apr | 520.05 | 526.00 | 508.85 | 520.65 | 516.36 | 1.02 | 1,477.71 | 190,877 | 3.60 | 105,997 | 4.51 | 5.47 | 0.96 |
| 24 | 17-Apr | 514.50 | 524.25 | 510.30 | 515.40 | 515.25 | 0.23 | 1,462.81 | 186,341 | 3.52 | 86,877 | 3.70 | 4.48 | 0.79 |
| 25 | 16-Apr | 528.60 | 529.00 | 509.20 | 514.20 | 515.59 | -1.27 | 1,459.41 | 173,173 | 3.27 | 91,058 | 3.87 | 4.69 | 0.82 |
| 26 | 15-Apr | 515.70 | 540.20 | 508.55 | 520.80 | 521.30 | 2.50 | 1,478.14 | 279,486 | 5.27 | 97,658 | 4.15 | 5.09 | 0.88 |
| 27 | 11-Apr | 522.95 | 522.95 | 505.00 | 508.10 | 509.92 | 1.78 | 1,442.09 | 72,335 | 1.36 | 27,800 | 1.18 | 1.42 | 0.25 |
| 28 | 09-Apr | 510.00 | 513.40 | 492.00 | 499.20 | 497.76 | -1.85 | 1,416.83 | 53,012 | 1.00 | 23,507 | 1.00 | 1.17 | 0.21 |
| 29 | 08-Apr | 503.05 | 513.75 | 499.05 | 508.60 | 506.97 | 2.00 | 1,443.51 | 55,940 | 1.06 | 25,189 | 1.07 | 1.28 | 0.23 |
| 30 | 07-Apr | 480.00 | 502.60 | 475.00 | 498.65 | 493.74 | -4.34 | 1,415.27 | 130,017 | 2.45 | 61,976 | 2.64 | 3.06 | 0.56 |
| 31 | 04-Apr | 540.70 | 544.20 | 515.60 | 521.30 | 524.30 | -3.59 | 1,479.56 | 86,881 | 1.64 | 46,989 | 2.00 | 2.46 | 0.42 |
| 32 | 03-Apr | 534.45 | 553.40 | 534.45 | 540.70 | 541.86 | -0.35 | 1,534.62 | 80,203 | 1.51 | 42,422 | 1.80 | 2.30 | 0.38 |
| 33 | 02-Apr | 540.80 | 553.15 | 528.45 | 542.60 | 543.19 | 0.33 | 1,540.01 | 70,882 | 1.34 | 28,747 | 1.22 | 1.56 | 0.26 |
| 34 | 01-Apr | 534.45 | 547.50 | 531.10 | 540.80 | 539.26 | 1.19 | 1,534.90 | 73,226 | 1.38 | 30,754 | 1.31 | 1.66 | 0.28 |
| 35 | 28-Mar | 534.35 | 566.75 | 530.60 | 534.45 | 550.40 | 2.00 | 1,516.88 | 307,725 | 5.80 | 100,229 | 4.26 | 5.52 | 0.91 |
| 36 | 27-Mar | 499.70 | 529.35 | 499.70 | 523.95 | 520.20 | 4.85 | 1,487.08 | 257,159 | 4.85 | 113,740 | 4.84 | 5.92 | 1.03 |
| 37 | 26-Mar | 515.00 | 519.00 | 498.50 | 499.70 | 505.01 | -2.26 | 1,418.25 | 134,659 | 2.54 | 85,671 | 3.64 | 4.33 | 0.77 |
| 38 | 25-Mar | 519.90 | 528.70 | 505.95 | 511.25 | 515.57 | -0.60 | 1,451.03 | 143,741 | 2.71 | 82,059 | 3.49 | 4.23 | 0.74 |
| 39 | 24-Mar | 520.00 | 533.00 | 512.00 | 514.35 | 519.63 | -0.66 | 1,459.83 | 152,845 | 2.88 | 91,619 | 3.90 | 4.76 | 0.83 |
| 40 | 21-Mar | 516.00 | 531.00 | 513.40 | 517.75 | 523.38 | 0.20 | 1,469.48 | 158,462 | 2.99 | 93,354 | 3.97 | 4.89 | 0.84 |
| 41 | 20-Mar | 526.25 | 529.80 | 515.40 | 516.70 | 520.74 | 0.64 | 1,466.50 | 147,294 | 2.78 | 65,400 | 2.78 | 3.41 | 0.59 |
| 42 | 19-Mar | 500.40 | 522.85 | 498.90 | 513.40 | 510.31 | 3.34 | 1,457.14 | 129,144 | 2.44 | 77,737 | 3.31 | 3.97 | 0.70 |
| 43 | 18-Mar | 492.55 | 500.45 | 488.50 | 496.80 | 495.27 | 2.13 | 1,410.02 | 103,895 | 1.96 | 60,772 | 2.59 | 3.01 | 0.55 |
| 44 | 17-Mar | 499.55 | 504.30 | 485.00 | 486.45 | 492.31 | -2.62 | 1,380.65 | 96,107 | 1.81 | 61,873 | 2.63 | 3.05 | 0.56 |
| 45 | 13-Mar | 509.90 | 510.00 | 499.20 | 499.55 | 502.65 | -0.24 | 1,417.83 | 91,659 | 1.73 | 61,241 | 2.61 | 3.08 | 0.55 |
| 46 | 12-Mar | 507.50 | 519.40 | 499.20 | 500.75 | 503.02 | -1.22 | 1,421.23 | 80,769 | 1.52 | 49,451 | 2.10 | 2.49 | 0.45 |
| 47 | 11-Mar | 530.00 | 530.00 | 503.00 | 506.95 | 513.10 | -3.39 | 1,438.83 | 71,295 | 1.34 | 37,843 | 1.61 | 1.94 | 0.34 |
| 48 | 10-Mar | 538.30 | 551.80 | 521.80 | 524.75 | 536.04 | -2.52 | 1,489.35 | 90,463 | 1.71 | 59,052 | 2.51 | 3.17 | 0.53 |
| 49 | 07-Mar | 539.25 | 552.00 | 459.70 | 538.30 | 534.29 | 0.03 | 1,527.81 | 103,542 | 1.95 | 53,078 | 2.26 | 2.84 | 0.48 |
| 50 | 06-Mar | 538.00 | 543.55 | 528.25 | 538.15 | 536.00 | 1.63 | 1,527.38 | 56,222 | 1.06 | 29,483 | 1.25 | 1.00 | 0.27 |
| 51 | 05-Mar | 514.00 | 538.40 | 511.00 | 529.50 | 528.71 | 3.93 | 1,502.83 | 94,815 | 1.79 | 50,821 | 2.16 | 2.69 | 0.46 |
| 52 | 04-Mar | 516.10 | 527.05 | 506.75 | 509.50 | 515.39 | -1.28 | 1,446.07 | 60,458 | 1.14 | 33,572 | 1.43 | 1.73 | 0.30 |
| 53 | 03-Mar | 530.95 | 536.50 | 513.50 | 516.10 | 523.11 | -2.59 | 1,464.80 | 72,247 | 1.36 | 33,556 | 1.43 | 1.76 | 0.30 |
| 54 | 28-Feb | 542.75 | 542.75 | 512.35 | 529.80 | 527.01 | -2.39 | 1,503.68 | 87,496 | 1.65 | 43,925 | 1.87 | 2.31 | 0.40 |
| 55 | 27-Feb | 552.55 | 562.75 | 537.00 | 542.75 | 549.48 | -2.15 | 1,540.44 | 61,938 | 1.17 | 39,251 | 1.67 | 2.16 | 0.35 |
| 56 | 25-Feb | 547.75 | 562.45 | 547.75 | 554.65 | 555.30 | 1.26 | 1,574.21 | 42,114 | 0.79 | 22,482 | 0.96 | 1.25 | 0.20 |
| 57 | 24-Feb | 550.00 | 559.00 | 540.10 | 547.75 | 549.22 | -0.78 | 1,554.63 | 35,522 | 0.67 | 17,669 | 0.75 | 0.97 | 0.16 |
| 58 | 21-Feb | 559.00 | 570.15 | 549.95 | 552.05 | 558.00 | -0.90 | 1,566.83 | 52,918 | 1.00 | 25,944 | 1.10 | 1.00 | 0.23 |
| 59 | 20-Feb | 531.70 | 559.90 | 531.70 | 557.05 | 549.49 | 4.38 | 1,581.02 | 88,270 | 1.67 | 43,414 | 1.85 | 2.39 | 0.39 |
| 60 | 19-Feb | 528.00 | 547.05 | 517.05 | 533.70 | 535.56 | 0.78 | 1,514.75 | 80,683 | 1.52 | 32,569 | 1.39 | 1.74 | 0.29 |
| 61 | 18-Feb | 533.75 | 543.60 | 522.55 | 529.55 | 532.38 | -0.79 | 1,502.97 | 66,570 | 1.26 | 30,028 | 1.28 | 1.60 | 0.27 |
| 62 | 17-Feb | 556.00 | 570.90 | 522.50 | 533.75 | 546.17 | -4.01 | 1,514.89 | 135,012 | 2.55 | 61,636 | 2.62 | 3.37 | 0.56 |
| 63 | 14-Feb | 576.00 | 590.45 | 550.00 | 556.05 | 563.26 | -2.41 | 1,578.19 | 90,596 | 1.71 | 31,382 | 1.33 | 1.77 | 0.28 |
| 64 | 13-Feb | 577.00 | 587.15 | 565.25 | 569.80 | 577.93 | -0.30 | 1,617.21 | 54,839 | 1.03 | 17,739 | 0.75 | 1.03 | 0.16 |
| 65 | 12-Feb | 582.30 | 586.80 | 553.15 | 571.50 | 569.48 | -0.79 | 1,622.04 | 67,035 | 1.26 | 28,901 | 1.23 | 1.65 | 0.26 |
| 66 | 11-Feb | 598.90 | 610.00 | 573.00 | 576.05 | 583.37 | -3.82 | 1,634.95 | 82,193 | 1.55 | 38,601 | 1.64 | 2.25 | 0.35 |
| 67 | 10-Feb | 609.00 | 612.75 | 595.45 | 598.90 | 601.68 | -0.96 | 1,699.80 | 58,812 | 1.11 | 29,741 | 1.27 | 1.79 | 0.27 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER