| 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; VWAP21: | Low52 Price: 415.0 | Barrier: 569.0; Drift%: -5.6 |
| Basic Industry: Waste Management | Total Equity: 20,696,233 | Low52 Date: 27-Feb-2025 | SHP: 51.39 / 0.95 / 12.2 / 35.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 824.2 / 415.0 | Month: 656.0 / 551.1 | Week: 542.85 / 495.15 | Day: 556.4 / 535.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 552.00 | 556.40 | 535.00 | 538.85 | 544.73 | -2.31 | 1,115.22 | 34,081 | 1.83 | 18,309 | 2.32 | 1.00 | 25 |
| 2 | 26-Aug | 574.35 | 579.00 | 547.10 | 551.60 | 567.39 | -3.08 | 1,141.60 | 74,749 | 4.01 | 27,531 | 3.49 | 1.56 | 38 |
| 3 | 25-Aug | 552.00 | 571.00 | 552.00 | 569.15 | 565.03 | 3.39 | 1,177.93 | 92,615 | 4.97 | 40,733 | 5.16 | 2.30 | 56 |
| 4 | 22-Aug | 548.00 | 555.00 | 546.05 | 550.50 | 550.30 | 0.24 | 1,139.33 | 20,953 | 1.12 | 8,011 | 1.01 | 0.44 | 11 |
| 5 | 21-Aug | 550.00 | 559.20 | 547.05 | 549.20 | 552.60 | -0.16 | 1,136.64 | 27,972 | 1.50 | 9,789 | 1.24 | 0.54 | 13 |
| 6 | 20-Aug | 543.00 | 569.80 | 542.55 | 550.10 | 557.52 | 1.26 | 1,138.50 | 158,949 | 8.53 | 40,141 | 5.08 | 2.24 | 55 |
| 7 | 19-Aug | 517.00 | 569.60 | 517.00 | 543.25 | 551.40 | 3.96 | 1,124.32 | 192,353 | 10.33 | 36,674 | 4.64 | 2.02 | 50 |
| 8 | 18-Aug | 524.95 | 530.80 | 515.85 | 522.55 | 524.24 | 1.69 | 1,081.48 | 29,111 | 1.56 | 12,265 | 1.55 | 0.64 | 17 |
| 9 | 14-Aug | 522.45 | 528.85 | 511.35 | 513.85 | 518.78 | -1.64 | 1,063.48 | 33,040 | 1.77 | 13,750 | 1.74 | 0.71 | 19 |
| 10 | 13-Aug | 532.00 | 536.65 | 518.05 | 522.40 | 526.81 | -1.56 | 1,081.17 | 33,878 | 1.82 | 16,828 | 2.13 | 0.89 | 23 |
| 11 | 12-Aug | 528.10 | 542.85 | 528.10 | 530.70 | 534.35 | 0.49 | 1,098.35 | 41,263 | 2.22 | 19,310 | 2.45 | 1.03 | 26 |
| 12 | 11-Aug | 530.00 | 534.50 | 495.15 | 528.10 | 512.14 | -2.47 | 1,092.97 | 229,386 | 12.31 | 50,854 | 6.44 | 2.60 | 78 |
| 13 | 08-Aug | 569.00 | 569.00 | 536.00 | 541.50 | 552.59 | -3.88 | 1,120.70 | 83,008 | 4.46 | 39,215 | 4.97 | 2.17 | 60 |
| 14 | 07-Aug | 568.05 | 573.15 | 558.60 | 563.35 | 564.51 | -0.81 | 1,165.92 | 56,981 | 3.06 | 29,444 | 3.73 | 1.66 | 45 |
| 15 | 06-Aug | 575.15 | 584.20 | 565.15 | 567.95 | 574.62 | -1.25 | 1,175.44 | 43,979 | 2.36 | 19,993 | 2.53 | 1.15 | 31 |
| 16 | 05-Aug | 596.25 | 602.20 | 570.75 | 575.15 | 581.41 | -4.01 | 1,190.34 | 60,226 | 3.23 | 32,409 | 4.10 | 1.88 | 50 |
| 17 | 04-Aug | 597.80 | 604.80 | 592.05 | 599.20 | 598.21 | 0.71 | 1,240.12 | 35,396 | 1.90 | 13,118 | 1.66 | 0.78 | 20 |
| 18 | 01-Aug | 628.00 | 633.15 | 585.25 | 595.00 | 612.15 | -4.55 | 1,231.00 | 80,769 | 4.34 | 32,914 | 4.17 | 2.01 | 50 |
| 19 | 31-Jul | 625.00 | 630.30 | 609.50 | 623.35 | 623.38 | -1.02 | 1,290.10 | 61,512 | 3.30 | 24,022 | 3.04 | 1.50 | 37 |
| 20 | 30-Jul | 640.00 | 649.95 | 625.50 | 629.80 | 638.20 | -1.01 | 1,303.45 | 89,529 | 4.81 | 31,765 | 4.02 | 2.03 | 49 |
| 21 | 29-Jul | 624.90 | 639.90 | 615.05 | 636.25 | 627.65 | 2.36 | 1,316.80 | 94,247 | 5.06 | 31,915 | 4.04 | 2.00 | 49 |
| 22 | 28-Jul | 635.00 | 656.00 | 610.00 | 621.60 | 639.25 | -1.51 | 1,286.48 | 269,543 | 14.47 | 73,556 | 9.31 | 4.70 | 112 |
| 23 | 25-Jul | 619.95 | 638.00 | 611.10 | 631.15 | 628.42 | 2.02 | 1,306.24 | 153,813 | 8.26 | 44,074 | 5.58 | 2.77 | 67 |
| 24 | 24-Jul | 635.00 | 642.75 | 608.05 | 618.65 | 628.69 | -2.10 | 1,280.37 | 134,795 | 7.24 | 51,107 | 6.47 | 3.21 | 78 |
| 25 | 23-Jul | 620.00 | 635.55 | 616.00 | 631.95 | 627.94 | 2.16 | 1,307.90 | 116,857 | 6.27 | 55,398 | 7.02 | 3.48 | 85 |
| 26 | 22-Jul | 618.00 | 639.00 | 612.80 | 618.60 | 623.08 | -0.09 | 1,280.27 | 144,878 | 7.78 | 48,284 | 6.11 | 3.01 | 74 |
| 27 | 21-Jul | 621.90 | 635.65 | 612.00 | 619.15 | 621.91 | 0.33 | 1,281.41 | 142,062 | 7.63 | 43,996 | 5.57 | 2.74 | 67 |
| 28 | 18-Jul | 603.80 | 644.90 | 590.05 | 617.10 | 628.68 | 2.53 | 1,277.16 | 550,553 | 29.56 | 116,416 | 14.74 | 7.32 | 178 |
| 29 | 17-Jul | 612.00 | 621.00 | 592.15 | 601.90 | 608.38 | -0.78 | 1,245.71 | 97,577 | 5.24 | 38,067 | 4.82 | 2.32 | 58 |
| 30 | 16-Jul | 579.10 | 615.95 | 575.90 | 606.65 | 599.51 | 4.70 | 1,255.54 | 139,919 | 7.51 | 58,638 | 7.43 | 3.52 | 90 |
| 31 | 15-Jul | 579.90 | 588.70 | 577.00 | 579.40 | 581.55 | 0.32 | 1,199.14 | 29,774 | 1.60 | 12,001 | 1.52 | 0.70 | 18 |
| 32 | 14-Jul | 590.00 | 592.50 | 572.15 | 577.55 | 578.99 | -2.97 | 1,195.31 | 52,920 | 2.84 | 24,828 | 3.14 | 1.44 | 38 |
| 33 | 11-Jul | 599.00 | 617.00 | 590.00 | 595.20 | 604.55 | 0.36 | 1,231.84 | 271,089 | 14.55 | 84,635 | 10.72 | 5.12 | 129 |
| 34 | 10-Jul | 568.35 | 599.90 | 566.85 | 593.05 | 585.28 | 4.67 | 1,227.39 | 157,106 | 8.43 | 59,686 | 7.56 | 3.49 | 91 |
| 35 | 09-Jul | 563.50 | 569.00 | 559.50 | 566.60 | 564.21 | 0.62 | 1,172.65 | 18,965 | 1.02 | 9,834 | 1.25 | 0.55 | 15 |
| 36 | 08-Jul | 569.80 | 570.40 | 551.10 | 563.10 | 561.97 | -0.41 | 1,165.40 | 25,186 | 1.35 | 12,712 | 1.61 | 0.71 | 19 |
| 37 | 07-Jul | 565.00 | 571.95 | 562.65 | 565.40 | 566.48 | -0.48 | 1,170.17 | 18,626 | 1.00 | 9,984 | 1.26 | 0.57 | 15 |
| 38 | 04-Jul | 567.35 | 573.80 | 564.85 | 568.10 | 568.52 | 0.73 | 1,175.75 | 22,545 | 1.21 | 7,896 | 1.00 | 0.45 | 12 |
| 39 | 03-Jul | 566.10 | 571.30 | 561.50 | 564.00 | 566.22 | -0.37 | 1,167.00 | 22,298 | 1.20 | 10,789 | 1.37 | 0.61 | 16 |
| 40 | 02-Jul | 574.80 | 574.80 | 563.75 | 566.10 | 567.27 | -0.61 | 1,171.61 | 32,560 | 1.75 | 18,811 | 2.38 | 1.07 | 29 |
| 41 | 01-Jul | 579.80 | 579.80 | 565.30 | 569.55 | 571.38 | -0.94 | 1,178.75 | 31,576 | 1.70 | 16,483 | 2.09 | 0.94 | 25 |
| 42 | 30-Jun | 588.00 | 590.40 | 572.25 | 574.95 | 577.84 | -2.04 | 1,189.93 | 33,022 | 1.77 | 20,296 | 2.57 | 1.17 | 31 |
| 43 | 27-Jun | 581.50 | 593.05 | 581.50 | 586.95 | 587.92 | 0.67 | 1,214.77 | 22,769 | 1.22 | 10,590 | 1.34 | 0.62 | 16 |
| 44 | 26-Jun | 590.00 | 593.00 | 580.50 | 583.05 | 587.10 | -1.17 | 1,206.69 | 31,658 | 1.70 | 16,532 | 2.09 | 0.97 | 25 |
| 45 | 25-Jun | 574.35 | 598.00 | 568.00 | 589.95 | 589.33 | 3.38 | 1,220.97 | 90,574 | 4.86 | 42,252 | 5.35 | 2.49 | 65 |
| 46 | 24-Jun | 569.80 | 574.40 | 560.30 | 570.65 | 569.02 | 2.33 | 1,181.03 | 46,080 | 2.47 | 22,558 | 2.86 | 1.28 | 34 |
| 47 | 23-Jun | 550.00 | 561.70 | 546.05 | 557.65 | 553.95 | 0.69 | 1,154.13 | 25,253 | 1.36 | 10,337 | 1.31 | 0.57 | 16 |
| 48 | 20-Jun | 542.00 | 556.95 | 537.85 | 553.85 | 549.27 | 1.77 | 1,146.26 | 22,736 | 1.22 | 8,843 | 1.12 | 0.49 | 14 |
| 49 | 19-Jun | 556.25 | 566.20 | 540.10 | 544.20 | 549.97 | -2.84 | 1,126.29 | 35,047 | 1.88 | 16,284 | 2.06 | 0.90 | 25 |
| 50 | 18-Jun | 569.20 | 569.25 | 556.30 | 560.10 | 561.46 | -1.61 | 1,159.20 | 49,279 | 2.65 | 25,891 | 3.28 | 1.45 | 40 |
| 51 | 17-Jun | 571.20 | 576.40 | 567.05 | 569.25 | 571.60 | -0.34 | 1,178.13 | 20,117 | 1.08 | 10,972 | 1.39 | 0.63 | 17 |
| 52 | 16-Jun | 576.80 | 577.45 | 559.00 | 571.20 | 568.93 | 0.50 | 1,182.17 | 61,128 | 3.28 | 27,286 | 3.46 | 1.55 | 42 |
| 53 | 13-Jun | 568.10 | 575.10 | 562.55 | 568.35 | 568.93 | -2.03 | 1,176.27 | 60,073 | 3.23 | 28,053 | 3.55 | 1.60 | 43 |
| 54 | 12-Jun | 598.60 | 598.60 | 578.15 | 580.10 | 584.91 | -2.12 | 1,200.59 | 38,988 | 2.09 | 21,670 | 2.74 | 1.27 | 33 |
| 55 | 11-Jun | 595.00 | 598.00 | 591.00 | 592.65 | 593.62 | 0.12 | 1,226.56 | 64,376 | 3.46 | 35,041 | 4.44 | 2.08 | 54 |
| 56 | 10-Jun | 580.40 | 594.85 | 580.40 | 591.95 | 587.42 | 2.00 | 1,225.11 | 68,252 | 3.66 | 36,488 | 4.62 | 2.14 | 56 |
| 57 | 09-Jun | 581.95 | 585.65 | 577.00 | 580.35 | 580.82 | 0.02 | 1,201.11 | 89,472 | 4.80 | 43,111 | 5.46 | 2.50 | 66 |
| 58 | 06-Jun | 585.55 | 594.40 | 578.00 | 580.25 | 585.87 | -1.40 | 1,200.90 | 85,611 | 4.60 | 48,543 | 6.15 | 2.84 | 74 |
| 59 | 05-Jun | 580.05 | 603.95 | 580.05 | 588.50 | 593.62 | 1.46 | 1,217.97 | 298,316 | 16.02 | 128,052 | 16.22 | 7.60 | 196 |
| 60 | 04-Jun | 598.00 | 598.00 | 578.70 | 580.05 | 584.01 | -2.50 | 1,200.48 | 56,756 | 3.05 | 33,357 | 4.22 | 1.95 | 51 |
| 61 | 03-Jun | 593.40 | 598.95 | 586.75 | 594.90 | 593.75 | 0.86 | 1,231.22 | 40,688 | 2.18 | 21,416 | 2.71 | 1.27 | 33 |
| 62 | 02-Jun | 594.95 | 599.15 | 585.50 | 589.80 | 590.77 | 0.43 | 1,220.66 | 84,851 | 4.56 | 45,197 | 5.72 | 2.67 | 69 |
| 63 | 30-May | 603.50 | 605.00 | 585.50 | 587.30 | 593.78 | -1.17 | 1,215.49 | 83,191 | 4.47 | 41,040 | 5.20 | 2.44 | 63 |
| 64 | 29-May | 598.10 | 605.95 | 591.85 | 594.25 | 598.04 | 0.05 | 1,229.87 | 108,373 | 5.82 | 58,233 | 7.37 | 3.48 | 89 |
| 65 | 28-May | 606.00 | 608.00 | 590.05 | 593.95 | 599.34 | -0.89 | 1,229.25 | 56,287 | 3.02 | 29,277 | 3.71 | 1.75 | 45 |
| 66 | 27-May | 600.00 | 608.95 | 594.50 | 599.30 | 600.31 | 0.20 | 1,240.33 | 91,636 | 4.92 | 37,295 | 4.72 | 2.24 | 57 |
| 67 | 26-May | 659.90 | 659.90 | 590.00 | 598.10 | 612.97 | -7.39 | 1,237.84 | 537,819 | 28.87 | 193,531 | 24.51 | 11.86 | 296 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER