| 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: 486.0; Drift%: -13.29 |
| Basic Industry: Waste Management | Total Equity: 20,696,233 | Low52 Date: 27-Feb-2025 | SHP: 51.39 / 0.94 / 11.3 / 36.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 824.2 / 415.0 | Month: 555.8 / 496.1 | Week: 490.95 / 480.0 | Day: 437.25 / 427.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 435.80 | 437.25 | 427.10 | 429.00 | 430.58 | -1.03 | 887.00 | 20,586 | 2.75 | 13,745 | 2.76 | 0.59 | 18 |
| 2 | 11-Nov | 425.00 | 435.60 | 420.05 | 433.45 | 428.32 | 1.57 | 897.08 | 32,479 | 4.35 | 19,666 | 3.94 | 0.84 | 27 |
| 3 | 10-Nov | 454.00 | 454.00 | 425.00 | 426.75 | 435.65 | -7.12 | 883.21 | 77,342 | 10.35 | 48,875 | 9.80 | 2.13 | 67 |
| 4 | 07-Nov | 474.30 | 475.00 | 457.70 | 459.45 | 463.49 | -3.13 | 950.89 | 26,195 | 3.51 | 18,731 | 3.76 | 0.87 | 26 |
| 5 | 06-Nov | 475.95 | 479.50 | 473.20 | 474.30 | 474.64 | -0.35 | 981.62 | 15,510 | 2.08 | 11,619 | 2.33 | 0.55 | 16 |
| 6 | 04-Nov | 482.75 | 482.75 | 475.05 | 475.95 | 478.19 | -0.61 | 985.04 | 16,626 | 2.22 | 12,623 | 2.53 | 0.60 | 17 |
| 7 | 03-Nov | 483.00 | 486.00 | 476.10 | 478.85 | 481.08 | -1.33 | 991.04 | 10,128 | 1.36 | 6,289 | 1.26 | 0.30 | 9 |
| 8 | 31-Oct | 489.90 | 489.90 | 482.00 | 485.30 | 485.23 | -0.06 | 1,004.39 | 11,355 | 1.52 | 6,367 | 1.28 | 0.31 | 9 |
| 9 | 30-Oct | 489.00 | 490.05 | 483.25 | 485.60 | 486.63 | 0.47 | 1,005.01 | 9,877 | 1.32 | 5,284 | 1.06 | 0.26 | 7 |
| 10 | 29-Oct | 487.00 | 488.00 | 480.00 | 483.35 | 483.87 | 0.13 | 1,000.35 | 17,118 | 2.29 | 9,763 | 1.96 | 0.47 | 13 |
| 11 | 28-Oct | 489.40 | 490.95 | 480.20 | 482.70 | 485.55 | -0.38 | 999.01 | 10,753 | 1.44 | 5,448 | 1.09 | 0.26 | 7 |
| 12 | 27-Oct | 490.00 | 490.00 | 482.40 | 484.55 | 485.17 | -0.07 | 1,002.84 | 12,695 | 1.70 | 7,665 | 1.54 | 0.37 | 10 |
| 13 | 24-Oct | 491.00 | 496.60 | 482.00 | 484.90 | 487.24 | -2.16 | 1,003.56 | 22,328 | 2.99 | 14,512 | 2.91 | 0.71 | 20 |
| 14 | 23-Oct | 491.15 | 497.00 | 491.10 | 495.60 | 494.32 | -0.06 | 1,025.71 | 22,782 | 3.05 | 16,100 | 3.23 | 0.80 | 22 |
| 15 | 21-Oct | 494.60 | 499.35 | 491.30 | 495.90 | 495.41 | 1.39 | 1,026.33 | 7,472 | 1.00 | 4,985 | 1.00 | 0.25 | 7 |
| 16 | 20-Oct | 489.10 | 496.80 | 484.60 | 489.10 | 487.68 | -1.11 | 1,012.25 | 19,233 | 2.57 | 10,588 | 2.12 | 0.52 | 14 |
| 17 | 17-Oct | 485.00 | 498.00 | 480.00 | 494.60 | 487.32 | 2.07 | 1,023.64 | 38,307 | 5.13 | 23,170 | 4.65 | 1.13 | 32 |
| 18 | 16-Oct | 482.15 | 490.00 | 482.05 | 484.55 | 485.31 | 0.56 | 1,002.84 | 19,013 | 2.54 | 11,316 | 2.27 | 0.55 | 15 |
| 19 | 15-Oct | 481.00 | 490.90 | 480.00 | 481.85 | 484.99 | -0.20 | 997.25 | 18,839 | 2.52 | 10,734 | 2.15 | 0.52 | 15 |
| 20 | 14-Oct | 498.90 | 498.90 | 480.00 | 482.80 | 485.62 | -2.08 | 999.21 | 29,085 | 3.89 | 15,444 | 3.10 | 0.75 | 21 |
| 21 | 13-Oct | 500.00 | 501.80 | 491.50 | 493.05 | 495.20 | -0.51 | 1,020.43 | 18,461 | 2.47 | 9,073 | 1.82 | 0.45 | 12 |
| 22 | 10-Oct | 497.00 | 502.90 | 492.85 | 495.60 | 496.24 | 0.45 | 1,025.71 | 16,463 | 2.20 | 8,387 | 1.68 | 0.42 | 11 |
| 23 | 09-Oct | 500.80 | 508.45 | 492.00 | 493.40 | 495.52 | -1.58 | 1,021.15 | 24,646 | 3.30 | 13,858 | 2.78 | 0.69 | 19 |
| 24 | 08-Oct | 501.35 | 507.15 | 500.55 | 501.30 | 502.74 | -0.75 | 1,037.50 | 13,135 | 1.76 | 8,087 | 1.62 | 0.41 | 11 |
| 25 | 07-Oct | 506.00 | 512.50 | 502.50 | 505.10 | 507.34 | -0.49 | 1,045.37 | 16,759 | 2.24 | 8,106 | 1.63 | 0.41 | 11 |
| 26 | 06-Oct | 507.00 | 516.50 | 506.40 | 507.60 | 509.65 | 0.07 | 1,050.54 | 29,322 | 3.92 | 9,795 | 1.96 | 0.50 | 13 |
| 27 | 03-Oct | 507.20 | 510.45 | 506.00 | 507.25 | 508.16 | 0.06 | 1,049.82 | 21,856 | 2.92 | 10,631 | 2.13 | 0.54 | 14 |
| 28 | 01-Oct | 509.80 | 510.95 | 506.05 | 506.95 | 507.76 | 0.12 | 1,049.20 | 16,608 | 2.22 | 9,595 | 1.92 | 0.49 | 13 |
| 29 | 30-Sep | 498.70 | 510.90 | 498.70 | 506.35 | 506.36 | 1.53 | 1,047.95 | 23,267 | 3.11 | 10,889 | 2.18 | 0.55 | 15 |
| 30 | 29-Sep | 509.00 | 513.50 | 496.10 | 498.70 | 504.02 | -2.09 | 1,032.12 | 27,156 | 3.63 | 16,365 | 3.28 | 0.82 | 22 |
| 31 | 26-Sep | 521.25 | 521.50 | 507.25 | 509.35 | 513.46 | -2.28 | 1,054.16 | 19,950 | 2.67 | 11,862 | 2.38 | 0.61 | 16 |
| 32 | 25-Sep | 517.75 | 525.00 | 511.80 | 521.25 | 517.78 | 0.68 | 1,078.79 | 28,640 | 3.83 | 17,239 | 3.46 | 0.89 | 23 |
| 33 | 24-Sep | 519.05 | 527.70 | 515.00 | 517.75 | 521.23 | -0.80 | 1,071.55 | 25,184 | 3.37 | 12,354 | 2.48 | 0.64 | 17 |
| 34 | 23-Sep | 528.15 | 534.90 | 519.25 | 521.95 | 524.30 | -1.30 | 1,080.24 | 40,949 | 5.48 | 24,831 | 4.98 | 1.30 | 34 |
| 35 | 22-Sep | 521.05 | 539.90 | 519.50 | 528.85 | 530.26 | 0.84 | 1,094.52 | 67,176 | 8.99 | 28,681 | 5.75 | 1.52 | 39 |
| 36 | 19-Sep | 525.50 | 531.45 | 522.10 | 524.45 | 524.83 | -0.20 | 1,085.41 | 28,246 | 3.78 | 16,147 | 3.24 | 0.85 | 22 |
| 37 | 18-Sep | 514.55 | 533.35 | 509.50 | 525.50 | 523.95 | 3.15 | 1,087.59 | 141,456 | 18.93 | 46,835 | 9.39 | 2.45 | 64 |
| 38 | 17-Sep | 518.00 | 523.90 | 505.95 | 509.45 | 512.26 | -1.67 | 1,054.37 | 204,369 | 27.35 | 157,951 | 31.68 | 8.09 | 215 |
| 39 | 16-Sep | 520.00 | 534.35 | 513.00 | 518.10 | 521.06 | 0.08 | 1,072.27 | 56,278 | 7.53 | 29,159 | 5.85 | 1.52 | 40 |
| 40 | 15-Sep | 514.00 | 523.55 | 514.00 | 517.70 | 517.91 | 1.01 | 1,071.44 | 29,109 | 3.90 | 15,992 | 3.21 | 0.83 | 22 |
| 41 | 12-Sep | 515.00 | 520.00 | 510.00 | 512.50 | 514.32 | -0.21 | 1,060.68 | 31,017 | 4.15 | 18,267 | 3.66 | 0.94 | 25 |
| 42 | 11-Sep | 525.95 | 527.95 | 511.50 | 513.60 | 518.12 | -1.22 | 1,062.96 | 33,725 | 4.51 | 20,992 | 4.21 | 1.09 | 29 |
| 43 | 10-Sep | 523.80 | 532.40 | 515.00 | 519.95 | 522.87 | -0.26 | 1,076.10 | 41,048 | 5.49 | 22,748 | 4.56 | 1.19 | 31 |
| 44 | 09-Sep | 527.35 | 534.95 | 518.25 | 521.30 | 524.51 | -1.15 | 1,078.89 | 18,862 | 2.52 | 13,226 | 2.65 | 0.69 | 18 |
| 45 | 08-Sep | 530.00 | 538.80 | 524.00 | 527.35 | 529.47 | -0.67 | 1,091.42 | 29,208 | 3.91 | 17,535 | 3.52 | 0.93 | 24 |
| 46 | 05-Sep | 539.00 | 542.70 | 529.20 | 530.90 | 534.28 | -0.97 | 1,098.76 | 22,186 | 2.97 | 11,369 | 2.28 | 0.61 | 15 |
| 47 | 04-Sep | 551.00 | 555.80 | 533.00 | 536.10 | 541.19 | -1.61 | 1,109.53 | 15,205 | 2.03 | 7,978 | 1.60 | 0.43 | 11 |
| 48 | 03-Sep | 545.00 | 552.30 | 540.50 | 544.90 | 545.82 | 0.11 | 1,127.74 | 25,847 | 3.46 | 14,105 | 2.83 | 0.77 | 19 |
| 49 | 02-Sep | 555.30 | 555.30 | 542.10 | 544.30 | 547.20 | -1.00 | 1,126.50 | 18,972 | 2.54 | 10,727 | 2.15 | 0.59 | 15 |
| 50 | 01-Sep | 543.00 | 554.00 | 541.95 | 549.80 | 550.71 | 1.28 | 1,137.88 | 18,121 | 2.42 | 11,993 | 2.41 | 0.66 | 16 |
| 51 | 29-Aug | 536.90 | 553.95 | 531.05 | 542.85 | 543.51 | 0.74 | 1,123.50 | 22,740 | 3.04 | 7,384 | 1.48 | 0.40 | 10 |
| 52 | 28-Aug | 552.00 | 556.40 | 535.00 | 538.85 | 544.73 | -2.31 | 1,115.22 | 34,081 | 4.56 | 18,309 | 3.67 | 1.00 | 25 |
| 53 | 26-Aug | 574.35 | 579.00 | 547.10 | 551.60 | 567.39 | -3.08 | 1,141.60 | 74,749 | 10.00 | 27,531 | 5.52 | 1.56 | 38 |
| 54 | 25-Aug | 552.00 | 571.00 | 552.00 | 569.15 | 565.03 | 3.39 | 1,177.93 | 92,615 | 12.39 | 40,733 | 8.17 | 2.30 | 56 |
| 55 | 22-Aug | 548.00 | 555.00 | 546.05 | 550.50 | 550.30 | 0.24 | 1,139.33 | 20,953 | 2.80 | 8,011 | 1.61 | 0.44 | 11 |
| 56 | 21-Aug | 550.00 | 559.20 | 547.05 | 549.20 | 552.60 | -0.16 | 1,136.64 | 27,972 | 3.74 | 9,789 | 1.96 | 0.54 | 13 |
| 57 | 20-Aug | 543.00 | 569.80 | 542.55 | 550.10 | 557.52 | 1.26 | 1,138.50 | 158,949 | 21.27 | 40,141 | 8.05 | 2.24 | 55 |
| 58 | 19-Aug | 517.00 | 569.60 | 517.00 | 543.25 | 551.40 | 3.96 | 1,124.32 | 192,353 | 25.74 | 36,674 | 7.36 | 2.02 | 50 |
| 59 | 18-Aug | 524.95 | 530.80 | 515.85 | 522.55 | 524.24 | 1.69 | 1,081.48 | 29,111 | 3.90 | 12,265 | 2.46 | 0.64 | 17 |
| 60 | 14-Aug | 522.45 | 528.85 | 511.35 | 513.85 | 518.78 | -1.64 | 1,063.48 | 33,040 | 4.42 | 13,750 | 2.76 | 0.71 | 19 |
| 61 | 13-Aug | 532.00 | 536.65 | 518.05 | 522.40 | 526.81 | -1.56 | 1,081.17 | 33,878 | 4.53 | 16,828 | 3.38 | 0.89 | 23 |
| 62 | 12-Aug | 528.10 | 542.85 | 528.10 | 530.70 | 534.35 | 0.49 | 1,098.35 | 41,263 | 5.52 | 19,310 | 3.87 | 1.03 | 26 |
| 63 | 11-Aug | 530.00 | 534.50 | 495.15 | 528.10 | 512.14 | -2.47 | 1,092.97 | 229,386 | 30.70 | 50,854 | 10.20 | 2.60 | 78 |
| 64 | 08-Aug | 569.00 | 569.00 | 536.00 | 541.50 | 552.59 | -3.88 | 1,120.70 | 83,008 | 11.11 | 39,215 | 7.87 | 2.17 | 60 |
| 65 | 07-Aug | 568.05 | 573.15 | 558.60 | 563.35 | 564.51 | -0.81 | 1,165.92 | 56,981 | 7.62 | 29,444 | 5.91 | 1.66 | 45 |
| 66 | 06-Aug | 575.15 | 584.20 | 565.15 | 567.95 | 574.62 | -1.25 | 1,175.44 | 43,979 | 5.89 | 19,993 | 4.01 | 1.15 | 31 |
| 67 | 05-Aug | 596.25 | 602.20 | 570.75 | 575.15 | 581.41 | -4.01 | 1,190.34 | 60,226 | 8.06 | 32,409 | 6.50 | 1.88 | 50 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER