| Macro-sector: Utilities | Band: 20 | High52 Price: 860.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 5 | Low52 Price: 415.0 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 20,696,233 | Low52 Date: 27-Feb-2025 | SHP: 51.39 / 3.62 / 14.94 / 30.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 824.2 / 415.0 | Month: 565.35 / 421.8 | Week: 565.35 / 491.1 | Day: 538.8 / 479.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 547.00 | 585.00 | 531.20 | 541.05 | 556.12 | 0.42 | 1,119.77 | 586,848 | 11.78 | 138,412 | 6.69 | 7.70 | 2.22 |
| 2 | 03-Apr | 488.90 | 538.80 | 479.35 | 538.80 | 507.77 | 9.99 | 1,115.11 | 200,169 | 4.02 | 116,721 | 5.64 | 5.93 | 1.88 |
| 3 | 02-Apr | 483.00 | 509.45 | 478.55 | 489.85 | 495.38 | 1.33 | 1,013.80 | 129,221 | 2.59 | 60,697 | 2.93 | 3.01 | 0.98 |
| 4 | 01-Apr | 494.90 | 501.20 | 479.95 | 483.40 | 489.74 | -2.30 | 1,000.46 | 60,852 | 1.22 | 26,223 | 1.27 | 1.28 | 0.42 |
| 5 | 28-Mar | 510.00 | 518.85 | 491.10 | 494.80 | 505.93 | -2.45 | 1,024.05 | 64,915 | 1.30 | 39,619 | 1.91 | 2.00 | 0.64 |
| 6 | 27-Mar | 499.50 | 529.95 | 499.50 | 507.25 | 515.69 | 0.52 | 1,049.82 | 147,187 | 2.95 | 81,708 | 3.95 | 4.21 | 1.31 |
| 7 | 26-Mar | 513.80 | 526.55 | 497.50 | 504.65 | 513.34 | -1.16 | 1,044.44 | 143,762 | 2.88 | 52,504 | 2.54 | 2.70 | 0.84 |
| 8 | 25-Mar | 525.00 | 536.70 | 505.30 | 510.55 | 523.54 | -1.65 | 1,056.65 | 123,503 | 2.48 | 47,676 | 2.30 | 2.50 | 0.77 |
| 9 | 24-Mar | 534.75 | 565.35 | 513.60 | 519.10 | 530.69 | -3.52 | 1,074.34 | 253,809 | 5.09 | 100,833 | 4.87 | 5.35 | 1.62 |
| 10 | 21-Mar | 527.00 | 547.35 | 510.25 | 538.05 | 537.72 | 3.14 | 1,113.56 | 100,833 | 2.02 | 40,779 | 1.97 | 2.19 | 0.66 |
| 11 | 20-Mar | 523.60 | 529.60 | 512.25 | 521.65 | 521.76 | 0.83 | 1,079.62 | 49,837 | 1.00 | 20,861 | 1.01 | 1.09 | 0.34 |
| 12 | 19-Mar | 532.95 | 534.00 | 513.00 | 517.35 | 525.61 | -2.05 | 1,070.72 | 61,934 | 1.24 | 24,247 | 1.17 | 1.27 | 0.39 |
| 13 | 18-Mar | 509.90 | 534.35 | 505.60 | 528.20 | 517.92 | 4.17 | 1,093.18 | 79,088 | 1.59 | 26,310 | 1.27 | 1.36 | 0.42 |
| 14 | 17-Mar | 515.95 | 525.00 | 501.20 | 507.05 | 511.65 | -1.22 | 1,049.40 | 59,254 | 1.19 | 20,691 | 1.00 | 1.06 | 0.33 |
| 15 | 13-Mar | 533.30 | 537.55 | 508.00 | 513.30 | 521.00 | -3.75 | 1,062.34 | 68,603 | 1.38 | 25,205 | 1.22 | 1.00 | 0.41 |
| 16 | 12-Mar | 543.05 | 551.90 | 525.05 | 533.30 | 539.08 | -1.16 | 1,103.73 | 89,358 | 1.79 | 33,303 | 1.61 | 1.80 | 0.54 |
| 17 | 11-Mar | 509.70 | 555.00 | 492.20 | 539.55 | 537.89 | 4.73 | 1,116.67 | 306,360 | 6.15 | 58,377 | 2.82 | 3.14 | 0.94 |
| 18 | 10-Mar | 508.70 | 516.90 | 489.40 | 515.20 | 508.80 | 2.06 | 1,066.27 | 96,268 | 1.93 | 53,818 | 2.60 | 2.74 | 0.86 |
| 19 | 07-Mar | 500.00 | 514.00 | 490.00 | 504.80 | 505.68 | 0.19 | 1,044.75 | 117,250 | 2.35 | 34,200 | 1.65 | 1.73 | 0.55 |
| 20 | 06-Mar | 479.00 | 519.45 | 463.55 | 503.85 | 500.36 | 6.69 | 1,042.78 | 169,122 | 3.39 | 42,380 | 2.05 | 2.12 | 0.68 |
| 21 | 05-Mar | 441.40 | 477.10 | 441.40 | 472.25 | 460.28 | 6.39 | 977.38 | 92,197 | 1.85 | 32,706 | 1.58 | 1.51 | 0.53 |
| 22 | 04-Mar | 430.05 | 448.05 | 421.80 | 443.90 | 440.46 | 2.30 | 918.71 | 109,015 | 2.19 | 61,320 | 2.96 | 2.70 | 0.99 |
| 23 | 03-Mar | 448.35 | 451.80 | 423.70 | 433.90 | 432.50 | -1.59 | 898.01 | 124,292 | 2.49 | 63,777 | 3.08 | 2.76 | 1.02 |
| 24 | 28-Feb | 429.80 | 442.80 | 417.90 | 440.90 | 432.84 | 1.23 | 912.50 | 93,769 | 1.88 | 44,104 | 2.13 | 1.91 | 0.71 |
| 25 | 27-Feb | 436.00 | 442.90 | 415.00 | 435.55 | 425.73 | -0.35 | 901.42 | 129,153 | 2.59 | 76,228 | 3.68 | 3.25 | 1.22 |
| 26 | 25-Feb | 437.00 | 448.35 | 424.05 | 437.10 | 432.20 | 0.31 | 904.63 | 142,546 | 2.86 | 78,414 | 3.79 | 3.39 | 1.26 |
| 27 | 24-Feb | 454.00 | 454.00 | 430.75 | 435.75 | 438.88 | -4.66 | 901.84 | 190,015 | 3.81 | 117,655 | 5.69 | 5.16 | 1.89 |
| 28 | 21-Feb | 479.80 | 492.80 | 451.35 | 457.05 | 465.23 | -4.73 | 945.92 | 223,244 | 4.48 | 112,982 | 5.46 | 5.26 | 1.82 |
| 29 | 20-Feb | 455.00 | 487.00 | 441.65 | 479.75 | 463.54 | 4.37 | 992.90 | 168,299 | 3.38 | 63,131 | 3.05 | 2.93 | 1.01 |
| 30 | 19-Feb | 450.00 | 474.40 | 441.25 | 459.65 | 464.19 | 1.00 | 951.30 | 345,251 | 6.93 | 213,971 | 10.34 | 9.93 | 3.44 |
| 31 | 18-Feb | 472.25 | 483.20 | 445.00 | 455.10 | 457.87 | -3.15 | 941.89 | 426,304 | 8.55 | 133,150 | 6.43 | 6.10 | 2.14 |
| 32 | 17-Feb | 472.70 | 498.00 | 449.95 | 469.90 | 470.50 | -10.04 | 972.52 | 886,570 | 17.79 | 243,930 | 11.79 | 11.48 | 3.92 |
| 33 | 14-Feb | 559.00 | 560.00 | 522.35 | 522.35 | 526.34 | -20.00 | 1,081.07 | 1,194,947 | 23.98 | 526,068 | 25.42 | 27.69 | 8.45 |
| 34 | 13-Feb | 645.00 | 662.95 | 636.25 | 652.90 | 652.32 | 1.28 | 1,351.26 | 92,971 | 1.87 | 24,813 | 1.20 | 1.62 | 0.40 |
| 35 | 12-Feb | 640.00 | 651.95 | 609.20 | 644.65 | 634.31 | 1.37 | 1,334.18 | 210,287 | 4.22 | 29,453 | 1.42 | 1.87 | 0.47 |
| 36 | 11-Feb | 650.00 | 653.55 | 619.00 | 635.95 | 633.07 | -2.20 | 1,316.18 | 189,119 | 3.79 | 35,045 | 1.69 | 2.22 | 0.56 |
| 37 | 10-Feb | 672.95 | 681.65 | 643.15 | 650.25 | 657.02 | -2.36 | 1,345.77 | 118,388 | 2.38 | 32,713 | 1.58 | 2.15 | 0.53 |
| 38 | 07-Feb | 658.00 | 703.45 | 652.70 | 665.95 | 681.95 | 2.03 | 1,378.27 | 432,915 | 8.69 | 45,750 | 2.21 | 3.12 | 0.74 |
| 39 | 06-Feb | 677.00 | 679.50 | 645.20 | 652.70 | 660.92 | -3.60 | 1,350.84 | 105,709 | 2.12 | 33,014 | 1.60 | 2.18 | 0.53 |
| 40 | 05-Feb | 662.80 | 689.90 | 662.80 | 677.05 | 677.62 | 2.41 | 1,401.24 | 154,418 | 3.10 | 28,829 | 1.39 | 1.95 | 0.46 |
| 41 | 04-Feb | 654.00 | 667.20 | 645.15 | 661.10 | 657.04 | 2.27 | 1,368.23 | 79,888 | 1.60 | 19,070 | 0.92 | 1.25 | 0.31 |
| 42 | 03-Feb | 654.95 | 669.00 | 635.20 | 646.40 | 651.01 | -3.45 | 1,337.80 | 125,618 | 2.52 | 34,433 | 1.66 | 2.24 | 0.55 |
| 43 | 01-Feb | 684.10 | 707.25 | 655.60 | 669.50 | 682.40 | -1.96 | 1,385.61 | 183,150 | 3.67 | 36,827 | 1.78 | 2.51 | 0.59 |
| 44 | 31-Jan | 682.95 | 699.00 | 660.10 | 682.90 | 686.49 | -0.94 | 1,413.35 | 189,715 | 3.81 | 30,576 | 1.48 | 2.10 | 0.49 |
| 45 | 30-Jan | 680.00 | 723.45 | 669.00 | 689.35 | 702.64 | 1.11 | 1,426.69 | 431,366 | 8.66 | 110,318 | 5.33 | 7.75 | 1.77 |
| 46 | 29-Jan | 650.00 | 689.40 | 645.05 | 681.80 | 665.75 | 3.94 | 1,411.07 | 379,384 | 7.61 | 49,403 | 2.39 | 3.29 | 0.79 |
| 47 | 28-Jan | 594.20 | 683.35 | 559.75 | 655.95 | 622.19 | 12.20 | 1,357.57 | 736,270 | 14.77 | 131,220 | 6.34 | 8.16 | 2.11 |
| 48 | 27-Jan | 636.00 | 636.00 | 575.00 | 584.65 | 600.11 | -9.35 | 1,210.01 | 377,785 | 7.58 | 166,462 | 8.04 | 9.99 | 2.67 |
| 49 | 24-Jan | 665.00 | 675.15 | 637.00 | 644.95 | 650.09 | -4.22 | 1,334.80 | 242,642 | 4.87 | 98,883 | 4.78 | 6.43 | 1.59 |
| 50 | 23-Jan | 693.00 | 693.00 | 656.55 | 673.40 | 678.13 | -4.59 | 1,393.68 | 303,806 | 6.10 | 82,408 | 3.98 | 5.59 | 1.32 |
| 51 | 22-Jan | 729.00 | 729.00 | 687.05 | 704.30 | 699.58 | -2.63 | 1,457.64 | 283,264 | 5.68 | 85,239 | 4.12 | 5.96 | 1.37 |
| 52 | 21-Jan | 724.10 | 730.00 | 692.00 | 722.85 | 709.75 | -0.17 | 1,496.03 | 455,068 | 9.13 | 100,429 | 4.85 | 7.13 | 1.61 |
| 53 | 20-Jan | 769.00 | 773.60 | 705.00 | 724.10 | 741.99 | 5.97 | 1,498.61 | 1,763,477 | 35.38 | 285,971 | 13.82 | 21.22 | 4.60 |
| 54 | 17-Jan | 695.05 | 736.00 | 673.55 | 680.90 | 708.62 | -1.65 | 1,409.21 | 546,651 | 10.97 | 103,064 | 4.98 | 7.30 | 1.66 |
| 55 | 16-Jan | 681.00 | 716.30 | 676.00 | 692.15 | 700.49 | 3.53 | 1,432.49 | 299,914 | 6.02 | 51,744 | 2.50 | 3.62 | 0.83 |
| 56 | 15-Jan | 690.00 | 694.00 | 660.85 | 667.70 | 681.14 | -1.99 | 1,381.89 | 125,836 | 2.52 | 32,732 | 1.58 | 2.23 | 0.53 |
| 57 | 14-Jan | 663.00 | 690.60 | 640.70 | 681.00 | 673.55 | 6.31 | 1,409.00 | 247,134 | 4.96 | 52,824 | 2.55 | 3.56 | 0.85 |
| 58 | 13-Jan | 685.25 | 702.30 | 632.20 | 638.05 | 661.90 | -9.75 | 1,320.52 | 482,244 | 9.68 | 229,246 | 11.08 | 15.17 | 3.68 |
| 59 | 10-Jan | 748.55 | 748.55 | 695.05 | 700.25 | 718.31 | -6.14 | 1,449.25 | 263,246 | 5.28 | 85,227 | 4.12 | 6.12 | 1.37 |
| 60 | 09-Jan | 762.85 | 763.85 | 738.00 | 743.25 | 750.24 | -2.05 | 1,538.25 | 191,771 | 3.85 | 65,645 | 3.17 | 4.92 | 1.05 |
| 61 | 08-Jan | 778.90 | 781.15 | 736.40 | 758.50 | 755.85 | -2.29 | 1,569.81 | 296,795 | 5.96 | 82,200 | 3.97 | 6.21 | 1.32 |
| 62 | 07-Jan | 752.35 | 785.00 | 741.05 | 775.85 | 762.34 | 4.20 | 1,605.72 | 534,631 | 10.73 | 123,723 | 5.98 | 9.43 | 1.99 |
| 63 | 06-Jan | 788.05 | 789.00 | 728.15 | 743.30 | 753.21 | -6.18 | 1,538.35 | 747,693 | 15.00 | 191,282 | 9.24 | 14.41 | 3.07 |
| 64 | 03-Jan | 810.00 | 814.95 | 778.90 | 789.25 | 797.01 | -3.02 | 1,633.45 | 828,006 | 16.61 | 207,649 | 10.04 | 16.55 | 3.34 |
| 65 | 02-Jan | 740.00 | 824.20 | 735.55 | 813.05 | 791.85 | 9.15 | 1,682.71 | 2,414,272 | 48.44 | 495,682 | 23.96 | 39.25 | 7.96 |
| 66 | 01-Jan | 747.95 | 752.90 | 730.50 | 738.65 | 739.16 | -0.91 | 1,528.73 | 464,444 | 9.32 | 139,241 | 6.73 | 10.29 | 2.24 |
| 67 | 31-Dec | 754.00 | 787.25 | 736.60 | 745.40 | 755.71 | -1.00 | 1,542.70 | 1,055,382 | 21.18 | 207,741 | 10.04 | 15.70 | 3.34 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER