| Macro-sector: Utilities | Band: 20 | High52 Price: 659.9 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 26-May-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 5; VWAP21: | Low52 Price: 235.0 | Barrier: 278.4; Drift%: 8.54 |
| Basic Industry: Waste Management | Total Equity: 20,696,233 | Low52 Date: 16-Mar-2026 | SHP: 51.43 / 0.26 / 10.67 / 37.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 824.2 / 415.0 | Month: 474.8 / 349.65 | Week: 345.0 / 297.0 | Day: 310.7 / 292.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 294.05 | 310.70 | 292.10 | 304.40 | 304.76 | 4.35 | 629.99 | 150,456 | 14.93 | 41,620 | 8.96 | 1.27 | 53 |
| 2 | 06-Apr | 284.00 | 293.90 | 279.00 | 291.70 | 286.80 | 3.00 | 603.71 | 54,946 | 5.45 | 22,330 | 4.81 | 0.64 | 29 |
| 3 | 02-Apr | 275.65 | 284.00 | 267.85 | 283.20 | 278.03 | 2.24 | 586.12 | 76,987 | 7.64 | 24,793 | 5.34 | 0.69 | 32 |
| 4 | 01-Apr | 265.00 | 278.40 | 260.50 | 277.00 | 272.70 | 9.06 | 573.00 | 55,435 | 5.50 | 19,745 | 4.25 | 0.54 | 25 |
| 5 | 30-Mar | 261.10 | 264.00 | 251.30 | 254.00 | 258.64 | -3.33 | 525.00 | 88,082 | 8.74 | 50,376 | 10.84 | 1.30 | 65 |
| 6 | 27-Mar | 274.15 | 281.65 | 261.40 | 262.75 | 269.86 | -4.85 | 543.79 | 94,314 | 9.36 | 58,588 | 12.61 | 1.58 | 75 |
| 7 | 25-Mar | 285.00 | 289.80 | 275.00 | 276.15 | 283.09 | -1.62 | 571.53 | 109,227 | 10.84 | 52,692 | 11.34 | 1.49 | 68 |
| 8 | 24-Mar | 272.85 | 285.25 | 269.20 | 280.70 | 276.70 | 5.05 | 580.94 | 114,831 | 11.40 | 46,685 | 10.05 | 1.29 | 60 |
| 9 | 23-Mar | 275.65 | 281.80 | 262.90 | 267.20 | 273.93 | -5.57 | 553.00 | 101,674 | 10.09 | 46,408 | 9.99 | 1.27 | 60 |
| 10 | 20-Mar | 280.05 | 290.55 | 278.00 | 282.95 | 283.78 | 1.29 | 585.60 | 270,601 | 26.86 | 150,557 | 32.41 | 4.27 | 193 |
| 11 | 19-Mar | 263.85 | 282.00 | 254.50 | 279.35 | 271.96 | 4.29 | 578.15 | 492,645 | 48.90 | 201,442 | 43.36 | 5.48 | 259 |
| 12 | 18-Mar | 240.25 | 275.00 | 240.25 | 267.85 | 259.05 | 11.03 | 554.35 | 1,070,161 | 106.22 | 454,459 | 97.82 | 11.77 | 583 |
| 13 | 17-Mar | 246.20 | 246.95 | 240.25 | 241.25 | 241.61 | -0.84 | 499.30 | 196,241 | 19.48 | 147,430 | 31.73 | 3.56 | 189 |
| 14 | 16-Mar | 245.95 | 248.80 | 235.00 | 243.30 | 242.54 | -0.29 | 503.54 | 214,158 | 21.26 | 95,525 | 20.56 | 2.32 | 123 |
| 15 | 13-Mar | 248.35 | 254.90 | 241.15 | 244.00 | 248.00 | -1.01 | 504.00 | 276,898 | 27.48 | 158,890 | 34.20 | 3.00 | 204 |
| 16 | 12-Mar | 248.80 | 255.90 | 242.55 | 246.50 | 249.00 | -0.92 | 510.16 | 427,725 | 42.45 | 298,505 | 64.25 | 7.00 | 383 |
| 17 | 11-Mar | 244.65 | 274.00 | 244.65 | 248.80 | 258.05 | 3.02 | 514.92 | 673,908 | 66.89 | 155,471 | 33.46 | 4.01 | 200 |
| 18 | 10-Mar | 252.30 | 252.30 | 240.30 | 241.50 | 244.09 | -3.23 | 499.81 | 193,523 | 19.21 | 130,490 | 28.09 | 3.19 | 167 |
| 19 | 09-Mar | 266.00 | 266.00 | 248.30 | 249.55 | 253.13 | -7.66 | 516.47 | 156,934 | 15.58 | 101,790 | 21.91 | 2.58 | 131 |
| 20 | 06-Mar | 273.00 | 279.70 | 270.00 | 270.25 | 273.64 | -0.88 | 559.32 | 69,542 | 6.90 | 42,405 | 9.13 | 1.16 | 54 |
| 21 | 05-Mar | 275.90 | 278.05 | 271.05 | 272.65 | 273.89 | -1.34 | 564.28 | 37,676 | 3.74 | 22,684 | 4.88 | 0.62 | 29 |
| 22 | 04-Mar | 286.75 | 286.75 | 272.00 | 276.35 | 279.26 | -4.13 | 571.94 | 92,984 | 9.23 | 60,046 | 12.92 | 1.68 | 77 |
| 23 | 02-Mar | 294.00 | 298.95 | 285.00 | 288.25 | 290.97 | -3.77 | 596.57 | 92,876 | 9.22 | 58,013 | 12.49 | 1.69 | 74 |
| 24 | 27-Feb | 313.80 | 313.80 | 297.00 | 299.55 | 303.01 | -3.39 | 619.96 | 112,379 | 11.15 | 86,695 | 18.66 | 2.63 | 111 |
| 25 | 26-Feb | 319.90 | 321.40 | 309.05 | 310.05 | 311.64 | -1.93 | 641.69 | 82,451 | 8.18 | 62,182 | 13.38 | 1.94 | 80 |
| 26 | 25-Feb | 322.50 | 325.20 | 315.00 | 316.15 | 318.45 | -2.24 | 654.31 | 43,100 | 4.28 | 31,145 | 6.70 | 0.99 | 40 |
| 27 | 24-Feb | 324.80 | 333.30 | 317.10 | 323.40 | 323.39 | 0.84 | 669.32 | 72,743 | 7.22 | 38,199 | 8.22 | 1.24 | 49 |
| 28 | 23-Feb | 345.00 | 345.00 | 316.75 | 320.70 | 328.22 | -5.65 | 663.73 | 82,899 | 8.23 | 57,463 | 12.37 | 1.89 | 74 |
| 29 | 20-Feb | 347.90 | 347.90 | 338.00 | 339.90 | 341.08 | -0.73 | 703.46 | 60,832 | 6.04 | 43,658 | 9.40 | 1.49 | 56 |
| 30 | 19-Feb | 343.05 | 348.35 | 340.00 | 342.40 | 342.61 | -0.33 | 708.64 | 27,592 | 2.74 | 14,822 | 3.19 | 0.51 | 19 |
| 31 | 18-Feb | 352.70 | 358.80 | 340.20 | 343.55 | 346.23 | -1.67 | 711.02 | 72,682 | 7.21 | 21,813 | 4.70 | 0.76 | 28 |
| 32 | 17-Feb | 351.00 | 357.85 | 348.50 | 349.40 | 351.16 | -0.04 | 723.13 | 49,547 | 4.92 | 28,221 | 6.07 | 0.99 | 36 |
| 33 | 16-Feb | 381.45 | 383.45 | 347.00 | 349.55 | 356.81 | -8.15 | 723.44 | 163,766 | 16.25 | 100,843 | 21.71 | 3.60 | 129 |
| 34 | 13-Feb | 371.00 | 393.00 | 360.00 | 380.55 | 379.44 | -8.14 | 787.60 | 113,188 | 11.23 | 50,359 | 10.84 | 1.91 | 65 |
| 35 | 12-Feb | 421.95 | 421.95 | 407.55 | 414.25 | 412.18 | -1.82 | 857.34 | 20,306 | 2.02 | 11,695 | 2.52 | 0.48 | 15 |
| 36 | 11-Feb | 427.00 | 427.00 | 415.00 | 421.95 | 420.46 | -1.34 | 873.28 | 16,609 | 1.65 | 8,127 | 1.75 | 0.34 | 10 |
| 37 | 10-Feb | 440.00 | 440.00 | 425.05 | 427.70 | 429.95 | -2.25 | 885.18 | 24,222 | 2.40 | 13,257 | 2.85 | 0.57 | 17 |
| 38 | 09-Feb | 402.95 | 442.00 | 402.95 | 437.55 | 426.96 | 8.63 | 905.56 | 73,642 | 7.31 | 40,607 | 8.74 | 1.73 | 52 |
| 39 | 06-Feb | 396.45 | 405.00 | 391.50 | 402.80 | 399.27 | 1.60 | 833.64 | 18,049 | 1.79 | 8,843 | 1.90 | 0.35 | 12 |
| 40 | 05-Feb | 410.00 | 411.85 | 389.00 | 396.45 | 396.65 | -3.46 | 820.50 | 42,687 | 4.24 | 22,767 | 4.90 | 0.90 | 30 |
| 41 | 04-Feb | 412.00 | 424.50 | 407.40 | 410.65 | 414.67 | 0.16 | 849.89 | 14,799 | 1.47 | 6,753 | 1.45 | 0.28 | 9 |
| 42 | 03-Feb | 407.20 | 420.00 | 405.00 | 410.00 | 408.88 | 1.75 | 848.00 | 17,995 | 1.79 | 8,221 | 1.77 | 0.34 | 11 |
| 43 | 02-Feb | 402.70 | 407.70 | 394.20 | 402.95 | 400.32 | -1.03 | 833.95 | 14,010 | 1.39 | 7,317 | 1.57 | 0.29 | 10 |
| 44 | 01-Feb | 420.30 | 420.30 | 402.70 | 407.15 | 409.76 | -3.78 | 842.65 | 14,617 | 1.45 | 5,579 | 1.20 | 0.23 | 7 |
| 45 | 30-Jan | 409.85 | 428.00 | 400.05 | 423.15 | 420.00 | 2.99 | 875.76 | 39,871 | 3.96 | 20,477 | 4.41 | 0.00 | 27 |
| 46 | 29-Jan | 393.00 | 416.90 | 385.65 | 410.85 | 404.07 | 4.50 | 850.30 | 35,541 | 3.53 | 13,620 | 2.93 | 0.55 | 18 |
| 47 | 28-Jan | 383.60 | 399.25 | 381.45 | 393.15 | 392.38 | 3.72 | 813.67 | 17,562 | 1.74 | 8,090 | 1.74 | 0.32 | 11 |
| 48 | 27-Jan | 396.00 | 406.40 | 368.55 | 379.05 | 380.99 | -3.03 | 784.49 | 74,543 | 7.40 | 46,886 | 10.09 | 1.79 | 62 |
| 49 | 23-Jan | 399.85 | 401.45 | 390.30 | 390.90 | 393.85 | -1.56 | 809.02 | 10,924 | 1.08 | 5,909 | 1.27 | 0.23 | 8 |
| 50 | 22-Jan | 407.50 | 408.70 | 395.30 | 397.10 | 400.35 | -1.13 | 821.85 | 13,235 | 1.31 | 7,333 | 1.58 | 0.29 | 10 |
| 51 | 21-Jan | 411.45 | 412.40 | 389.10 | 401.65 | 400.98 | -2.38 | 831.26 | 24,986 | 2.48 | 11,335 | 2.44 | 0.45 | 15 |
| 52 | 20-Jan | 406.40 | 427.10 | 405.25 | 411.45 | 418.13 | 0.44 | 851.55 | 30,277 | 3.01 | 15,530 | 3.34 | 0.65 | 21 |
| 53 | 19-Jan | 418.35 | 418.40 | 405.50 | 409.65 | 411.82 | -2.65 | 847.82 | 10,074 | 1.00 | 5,986 | 1.29 | 0.25 | 8 |
| 54 | 16-Jan | 424.15 | 427.10 | 415.60 | 420.80 | 420.53 | -1.71 | 870.90 | 12,042 | 1.20 | 5,425 | 1.17 | 0.23 | 7 |
| 55 | 14-Jan | 424.00 | 433.00 | 419.80 | 428.10 | 423.74 | 0.91 | 886.01 | 12,083 | 1.20 | 7,479 | 1.61 | 0.32 | 10 |
| 56 | 13-Jan | 427.05 | 435.30 | 418.00 | 424.25 | 424.57 | -0.74 | 878.04 | 10,552 | 1.05 | 4,645 | 1.00 | 0.20 | 6 |
| 57 | 12-Jan | 432.35 | 432.80 | 421.05 | 427.40 | 427.06 | -2.28 | 884.56 | 18,402 | 1.83 | 4,800 | 1.03 | 0.20 | 6 |
| 58 | 09-Jan | 439.80 | 444.30 | 427.30 | 437.35 | 434.61 | -0.56 | 905.15 | 18,081 | 1.79 | 9,054 | 1.95 | 0.39 | 12 |
| 59 | 08-Jan | 458.15 | 464.85 | 435.05 | 439.80 | 449.77 | -4.01 | 910.22 | 18,623 | 1.85 | 8,162 | 1.76 | 0.37 | 11 |
| 60 | 07-Jan | 459.20 | 460.40 | 451.55 | 458.15 | 455.70 | -0.83 | 948.20 | 15,274 | 1.52 | 6,289 | 1.35 | 0.29 | 8 |
| 61 | 06-Jan | 475.30 | 487.40 | 456.90 | 462.00 | 470.81 | -2.79 | 956.00 | 28,123 | 2.79 | 8,306 | 1.79 | 0.39 | 11 |
| 62 | 05-Jan | 471.65 | 488.00 | 466.40 | 475.25 | 480.13 | 0.76 | 983.59 | 53,205 | 5.28 | 20,443 | 4.40 | 0.98 | 27 |
| 63 | 02-Jan | 456.30 | 478.55 | 448.40 | 471.65 | 470.03 | 4.92 | 976.14 | 64,075 | 6.36 | 22,379 | 4.82 | 1.05 | 30 |
| 64 | 01-Jan | 449.00 | 458.00 | 447.90 | 449.55 | 452.35 | 0.04 | 930.40 | 11,701 | 1.16 | 5,359 | 1.15 | 0.24 | 7 |
| 65 | 31-Dec | 461.00 | 464.00 | 445.50 | 449.35 | 454.91 | -2.82 | 929.99 | 23,776 | 2.36 | 9,704 | 2.09 | 0.44 | 13 |
| 66 | 30-Dec | 444.00 | 467.85 | 436.80 | 462.40 | 457.72 | 4.12 | 956.99 | 59,110 | 5.87 | 28,979 | 6.24 | 1.33 | 38 |
| 67 | 29-Dec | 453.90 | 453.90 | 436.50 | 444.10 | 442.91 | -1.26 | 919.12 | 16,071 | 1.60 | 8,729 | 1.88 | 0.39 | 12 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER