| 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: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 20,696,233 | Low52 Date: 27-Feb-2025 | SHP: 51.39 / 1.59 / 15.42 / 31.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 824.2 / 415.0 | Month: 659.9 / 479.75 | Week: 590.4 / 561.5 | Day: 617.0 / 590.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 619.00 | 649.70 | 609.90 | 645.85 | 634.86 | 5.23 | 1,336.67 | 367,416 | 19.72 | 180,820 | 22.90 | 11.48 | 276 |
| 37 | 22-May | 615.00 | 621.00 | 606.70 | 613.75 | 612.85 | -0.33 | 1,270.23 | 87,739 | 4.71 | 48,273 | 6.11 | 2.96 | 74 |
| 38 | 21-May | 592.00 | 624.00 | 592.00 | 615.80 | 609.13 | 4.55 | 1,274.47 | 227,133 | 12.19 | 115,692 | 14.65 | 7.05 | 177 |
| 39 | 20-May | 614.00 | 618.25 | 585.00 | 589.00 | 601.57 | -2.64 | 1,219.00 | 95,073 | 5.10 | 34,839 | 4.41 | 2.10 | 53 |
| 40 | 19-May | 594.40 | 621.90 | 590.45 | 604.95 | 607.50 | 3.10 | 1,252.02 | 227,113 | 12.19 | 114,360 | 14.48 | 6.95 | 184 |
| 41 | 16-May | 547.35 | 592.35 | 544.00 | 586.75 | 570.90 | 7.96 | 1,214.35 | 230,371 | 12.37 | 90,999 | 11.52 | 5.20 | 146 |
| 42 | 15-May | 531.20 | 546.00 | 530.15 | 543.50 | 539.63 | 3.20 | 1,124.84 | 95,076 | 5.10 | 48,324 | 6.12 | 2.61 | 78 |
| 43 | 14-May | 519.50 | 537.60 | 516.20 | 526.65 | 528.58 | 2.09 | 1,089.97 | 218,754 | 11.74 | 117,090 | 14.83 | 6.19 | 188 |
| 44 | 13-May | 516.75 | 528.20 | 512.05 | 515.85 | 519.78 | 0.75 | 1,067.62 | 31,627 | 1.70 | 13,379 | 1.69 | 0.70 | 21 |
| 45 | 12-May | 504.35 | 515.25 | 502.05 | 512.00 | 509.49 | 5.12 | 1,059.00 | 41,018 | 2.20 | 16,150 | 2.05 | 0.82 | 26 |
| 46 | 09-May | 488.25 | 493.05 | 482.00 | 487.05 | 487.46 | -1.27 | 1,008.01 | 33,208 | 1.78 | 15,692 | 1.99 | 0.76 | 25 |
| 47 | 08-May | 507.00 | 514.35 | 491.20 | 493.30 | 503.59 | -1.42 | 1,020.95 | 43,636 | 2.34 | 16,575 | 2.10 | 0.83 | 27 |
| 48 | 07-May | 479.75 | 505.00 | 479.75 | 500.40 | 496.63 | 1.16 | 1,035.64 | 37,695 | 2.02 | 13,887 | 1.76 | 0.69 | 22 |
| 49 | 06-May | 506.80 | 506.80 | 491.50 | 494.65 | 496.67 | -1.88 | 1,023.74 | 26,918 | 1.45 | 13,326 | 1.69 | 0.66 | 21 |
| 50 | 05-May | 498.95 | 506.95 | 495.30 | 504.15 | 502.01 | 1.47 | 1,043.40 | 31,618 | 1.70 | 12,288 | 1.56 | 0.62 | 20 |
| 51 | 02-May | 504.35 | 512.45 | 495.35 | 496.85 | 501.63 | -1.49 | 1,028.29 | 60,898 | 3.27 | 44,553 | 5.64 | 2.23 | 72 |
| 52 | 30-Apr | 519.00 | 519.00 | 502.05 | 504.35 | 508.33 | -2.76 | 1,043.81 | 65,138 | 3.50 | 47,669 | 6.04 | 2.42 | 77 |
| 53 | 29-Apr | 524.00 | 526.50 | 516.00 | 518.65 | 520.34 | 0.67 | 1,073.41 | 32,458 | 1.74 | 12,432 | 1.57 | 0.65 | 20 |
| 54 | 28-Apr | 506.25 | 524.80 | 503.30 | 515.20 | 515.12 | 1.09 | 1,066.27 | 45,195 | 2.43 | 17,872 | 2.26 | 0.92 | 29 |
| 55 | 25-Apr | 532.70 | 532.70 | 503.00 | 509.65 | 513.84 | -3.19 | 1,054.78 | 75,185 | 4.04 | 31,006 | 3.93 | 1.59 | 50 |
| 56 | 24-Apr | 538.50 | 546.80 | 524.00 | 526.45 | 534.41 | -2.57 | 1,089.55 | 74,677 | 4.01 | 41,444 | 5.25 | 2.21 | 67 |
| 57 | 23-Apr | 550.00 | 553.90 | 531.40 | 540.35 | 541.47 | -0.98 | 1,118.32 | 79,414 | 4.26 | 29,506 | 3.74 | 1.60 | 47 |
| 58 | 22-Apr | 560.00 | 565.00 | 541.05 | 545.70 | 551.90 | -2.40 | 1,129.39 | 80,219 | 4.31 | 36,652 | 4.64 | 2.02 | 59 |
| 59 | 21-Apr | 557.00 | 577.45 | 556.50 | 559.10 | 566.81 | 0.88 | 1,157.13 | 110,559 | 5.94 | 35,692 | 4.52 | 2.02 | 57 |
| 60 | 17-Apr | 529.80 | 559.50 | 525.00 | 554.20 | 545.77 | 4.66 | 1,146.99 | 166,476 | 8.94 | 58,743 | 7.44 | 3.21 | 94 |
| 61 | 16-Apr | 523.00 | 536.95 | 522.85 | 529.50 | 529.37 | 0.30 | 1,095.87 | 75,633 | 4.06 | 32,413 | 4.10 | 1.72 | 52 |
| 62 | 15-Apr | 529.00 | 540.00 | 520.20 | 527.90 | 528.90 | 2.08 | 1,092.55 | 116,425 | 6.25 | 65,303 | 8.27 | 3.45 | 105 |
| 63 | 11-Apr | 535.00 | 554.00 | 510.00 | 517.15 | 524.42 | -0.61 | 1,070.31 | 191,927 | 10.30 | 77,431 | 9.81 | 4.06 | 124 |
| 64 | 09-Apr | 531.00 | 539.40 | 512.50 | 520.35 | 526.12 | -2.96 | 1,076.93 | 81,125 | 4.36 | 24,154 | 3.06 | 1.27 | 39 |
| 65 | 08-Apr | 528.85 | 544.00 | 513.05 | 536.20 | 531.67 | 3.97 | 1,109.73 | 191,586 | 10.29 | 40,643 | 5.15 | 2.16 | 65 |
| 66 | 07-Apr | 465.00 | 524.80 | 465.00 | 515.75 | 509.67 | -4.68 | 1,067.41 | 149,139 | 8.01 | 32,325 | 4.09 | 1.65 | 52 |
| 67 | 04-Apr | 547.00 | 585.00 | 531.20 | 541.05 | 556.12 | 0.42 | 1,119.77 | 586,848 | 31.51 | 138,412 | 17.53 | 7.70 | 222 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER