| Macro-sector: Utilities | Band: 20 | High52 Price: 860.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: 544.0; Drift%: 11.66 |
| 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 / 1.59 / 15.42 / 31.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 824.2 / 415.0 | Month: 565.35 / 421.8 | Week: 592.35 / 502.05 | Day: 624.0 / 592.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 592.00 | 624.00 | 592.00 | 615.80 | 609.13 | 4.55 | 1,274.47 | 227,133 | 8.44 | 115,692 | 9.41 | 7.05 | 1.77 |
| 2 | 20-May | 614.00 | 618.25 | 585.00 | 589.00 | 601.57 | -2.64 | 1,219.00 | 95,073 | 3.53 | 34,839 | 2.83 | 2.10 | 0.53 |
| 3 | 19-May | 594.40 | 621.90 | 590.45 | 604.95 | 607.50 | 3.10 | 1,252.02 | 227,113 | 8.44 | 114,360 | 9.31 | 6.95 | 1.84 |
| 4 | 16-May | 547.35 | 592.35 | 544.00 | 586.75 | 570.90 | 7.96 | 1,214.35 | 230,371 | 8.56 | 90,999 | 7.40 | 5.20 | 1.46 |
| 5 | 15-May | 531.20 | 546.00 | 530.15 | 543.50 | 539.63 | 3.20 | 1,124.84 | 95,076 | 3.53 | 48,324 | 3.93 | 2.61 | 0.78 |
| 6 | 14-May | 519.50 | 537.60 | 516.20 | 526.65 | 528.58 | 2.09 | 1,089.97 | 218,754 | 8.13 | 117,090 | 9.53 | 6.19 | 1.88 |
| 7 | 13-May | 516.75 | 528.20 | 512.05 | 515.85 | 519.78 | 0.75 | 1,067.62 | 31,627 | 1.17 | 13,379 | 1.09 | 0.70 | 0.21 |
| 8 | 12-May | 504.35 | 515.25 | 502.05 | 512.00 | 509.49 | 5.12 | 1,059.00 | 41,018 | 1.52 | 16,150 | 1.31 | 0.82 | 0.26 |
| 9 | 09-May | 488.25 | 493.05 | 482.00 | 487.05 | 487.46 | -1.27 | 1,008.01 | 33,208 | 1.23 | 15,692 | 1.28 | 0.76 | 0.25 |
| 10 | 08-May | 507.00 | 514.35 | 491.20 | 493.30 | 503.59 | -1.42 | 1,020.95 | 43,636 | 1.62 | 16,575 | 1.35 | 0.83 | 0.27 |
| 11 | 07-May | 479.75 | 505.00 | 479.75 | 500.40 | 496.63 | 1.16 | 1,035.64 | 37,695 | 1.40 | 13,887 | 1.13 | 0.69 | 0.22 |
| 12 | 06-May | 506.80 | 506.80 | 491.50 | 494.65 | 496.67 | -1.88 | 1,023.74 | 26,918 | 1.00 | 13,326 | 1.08 | 0.66 | 0.21 |
| 13 | 05-May | 498.95 | 506.95 | 495.30 | 504.15 | 502.01 | 1.47 | 1,043.40 | 31,618 | 1.17 | 12,288 | 1.00 | 0.62 | 0.20 |
| 14 | 02-May | 504.35 | 512.45 | 495.35 | 496.85 | 501.63 | -1.49 | 1,028.29 | 60,898 | 2.26 | 44,553 | 3.63 | 2.23 | 0.72 |
| 15 | 30-Apr | 519.00 | 519.00 | 502.05 | 504.35 | 508.33 | -2.76 | 1,043.81 | 65,138 | 2.42 | 47,669 | 3.88 | 2.42 | 0.77 |
| 16 | 29-Apr | 524.00 | 526.50 | 516.00 | 518.65 | 520.34 | 0.67 | 1,073.41 | 32,458 | 1.21 | 12,432 | 1.01 | 0.65 | 0.20 |
| 17 | 28-Apr | 506.25 | 524.80 | 503.30 | 515.20 | 515.12 | 1.09 | 1,066.27 | 45,195 | 1.68 | 17,872 | 1.45 | 0.92 | 0.29 |
| 18 | 25-Apr | 532.70 | 532.70 | 503.00 | 509.65 | 513.84 | -3.19 | 1,054.78 | 75,185 | 2.79 | 31,006 | 2.52 | 1.59 | 0.50 |
| 19 | 24-Apr | 538.50 | 546.80 | 524.00 | 526.45 | 534.41 | -2.57 | 1,089.55 | 74,677 | 2.77 | 41,444 | 3.37 | 2.21 | 0.67 |
| 20 | 23-Apr | 550.00 | 553.90 | 531.40 | 540.35 | 541.47 | -0.98 | 1,118.32 | 79,414 | 2.95 | 29,506 | 2.40 | 1.60 | 0.47 |
| 21 | 22-Apr | 560.00 | 565.00 | 541.05 | 545.70 | 551.90 | -2.40 | 1,129.39 | 80,219 | 2.98 | 36,652 | 2.98 | 2.02 | 0.59 |
| 22 | 21-Apr | 557.00 | 577.45 | 556.50 | 559.10 | 566.81 | 0.88 | 1,157.13 | 110,559 | 4.11 | 35,692 | 2.90 | 2.02 | 0.57 |
| 23 | 17-Apr | 529.80 | 559.50 | 525.00 | 554.20 | 545.77 | 4.66 | 1,146.99 | 166,476 | 6.18 | 58,743 | 4.78 | 3.21 | 0.94 |
| 24 | 16-Apr | 523.00 | 536.95 | 522.85 | 529.50 | 529.37 | 0.30 | 1,095.87 | 75,633 | 2.81 | 32,413 | 2.64 | 1.72 | 0.52 |
| 25 | 15-Apr | 529.00 | 540.00 | 520.20 | 527.90 | 528.90 | 2.08 | 1,092.55 | 116,425 | 4.33 | 65,303 | 5.31 | 3.45 | 1.05 |
| 26 | 11-Apr | 535.00 | 554.00 | 510.00 | 517.15 | 524.42 | -0.61 | 1,070.31 | 191,927 | 7.13 | 77,431 | 6.30 | 4.06 | 1.24 |
| 27 | 09-Apr | 531.00 | 539.40 | 512.50 | 520.35 | 526.12 | -2.96 | 1,076.93 | 81,125 | 3.01 | 24,154 | 1.97 | 1.27 | 0.39 |
| 28 | 08-Apr | 528.85 | 544.00 | 513.05 | 536.20 | 531.67 | 3.97 | 1,109.73 | 191,586 | 7.12 | 40,643 | 3.31 | 2.16 | 0.65 |
| 29 | 07-Apr | 465.00 | 524.80 | 465.00 | 515.75 | 509.67 | -4.68 | 1,067.41 | 149,139 | 5.54 | 32,325 | 2.63 | 1.65 | 0.52 |
| 30 | 04-Apr | 547.00 | 585.00 | 531.20 | 541.05 | 556.12 | 0.42 | 1,119.77 | 586,848 | 21.80 | 138,412 | 11.26 | 7.70 | 2.22 |
| 31 | 03-Apr | 488.90 | 538.80 | 479.35 | 538.80 | 507.77 | 9.99 | 1,115.11 | 200,169 | 7.44 | 116,721 | 9.50 | 5.93 | 1.88 |
| 32 | 02-Apr | 483.00 | 509.45 | 478.55 | 489.85 | 495.38 | 1.33 | 1,013.80 | 129,221 | 4.80 | 60,697 | 4.94 | 3.01 | 0.98 |
| 33 | 01-Apr | 494.90 | 501.20 | 479.95 | 483.40 | 489.74 | -2.30 | 1,000.46 | 60,852 | 2.26 | 26,223 | 2.13 | 1.28 | 0.42 |
| 34 | 28-Mar | 510.00 | 518.85 | 491.10 | 494.80 | 505.93 | -2.45 | 1,024.05 | 64,915 | 2.41 | 39,619 | 3.22 | 2.00 | 0.64 |
| 35 | 27-Mar | 499.50 | 529.95 | 499.50 | 507.25 | 515.69 | 0.52 | 1,049.82 | 147,187 | 5.47 | 81,708 | 6.65 | 4.21 | 1.31 |
| 36 | 26-Mar | 513.80 | 526.55 | 497.50 | 504.65 | 513.34 | -1.16 | 1,044.44 | 143,762 | 5.34 | 52,504 | 4.27 | 2.70 | 0.84 |
| 37 | 25-Mar | 525.00 | 536.70 | 505.30 | 510.55 | 523.54 | -1.65 | 1,056.65 | 123,503 | 4.59 | 47,676 | 3.88 | 2.50 | 0.77 |
| 38 | 24-Mar | 534.75 | 565.35 | 513.60 | 519.10 | 530.69 | -3.52 | 1,074.34 | 253,809 | 9.43 | 100,833 | 8.21 | 5.35 | 1.62 |
| 39 | 21-Mar | 527.00 | 547.35 | 510.25 | 538.05 | 537.72 | 3.14 | 1,113.56 | 100,833 | 3.75 | 40,779 | 3.32 | 2.19 | 0.66 |
| 40 | 20-Mar | 523.60 | 529.60 | 512.25 | 521.65 | 521.76 | 0.83 | 1,079.62 | 49,837 | 1.85 | 20,861 | 1.70 | 1.09 | 0.34 |
| 41 | 19-Mar | 532.95 | 534.00 | 513.00 | 517.35 | 525.61 | -2.05 | 1,070.72 | 61,934 | 2.30 | 24,247 | 1.97 | 1.27 | 0.39 |
| 42 | 18-Mar | 509.90 | 534.35 | 505.60 | 528.20 | 517.92 | 4.17 | 1,093.18 | 79,088 | 2.94 | 26,310 | 2.14 | 1.36 | 0.42 |
| 43 | 17-Mar | 515.95 | 525.00 | 501.20 | 507.05 | 511.65 | -1.22 | 1,049.40 | 59,254 | 2.20 | 20,691 | 1.68 | 1.06 | 0.33 |
| 44 | 13-Mar | 533.30 | 537.55 | 508.00 | 513.30 | 521.00 | -3.75 | 1,062.34 | 68,603 | 2.55 | 25,205 | 2.05 | 1.00 | 0.41 |
| 45 | 12-Mar | 543.05 | 551.90 | 525.05 | 533.30 | 539.08 | -1.16 | 1,103.73 | 89,358 | 3.32 | 33,303 | 2.71 | 1.80 | 0.54 |
| 46 | 11-Mar | 509.70 | 555.00 | 492.20 | 539.55 | 537.89 | 4.73 | 1,116.67 | 306,360 | 11.38 | 58,377 | 4.75 | 3.14 | 0.94 |
| 47 | 10-Mar | 508.70 | 516.90 | 489.40 | 515.20 | 508.80 | 2.06 | 1,066.27 | 96,268 | 3.58 | 53,818 | 4.38 | 2.74 | 0.86 |
| 48 | 07-Mar | 500.00 | 514.00 | 490.00 | 504.80 | 505.68 | 0.19 | 1,044.75 | 117,250 | 4.36 | 34,200 | 2.78 | 1.73 | 0.55 |
| 49 | 06-Mar | 479.00 | 519.45 | 463.55 | 503.85 | 500.36 | 6.69 | 1,042.78 | 169,122 | 6.28 | 42,380 | 3.45 | 2.12 | 0.68 |
| 50 | 05-Mar | 441.40 | 477.10 | 441.40 | 472.25 | 460.28 | 6.39 | 977.38 | 92,197 | 3.42 | 32,706 | 2.66 | 1.51 | 0.53 |
| 51 | 04-Mar | 430.05 | 448.05 | 421.80 | 443.90 | 440.46 | 2.30 | 918.71 | 109,015 | 4.05 | 61,320 | 4.99 | 2.70 | 0.99 |
| 52 | 03-Mar | 448.35 | 451.80 | 423.70 | 433.90 | 432.50 | -1.59 | 898.01 | 124,292 | 4.62 | 63,777 | 5.19 | 2.76 | 1.02 |
| 53 | 28-Feb | 429.80 | 442.80 | 417.90 | 440.90 | 432.84 | 1.23 | 912.50 | 93,769 | 3.48 | 44,104 | 3.59 | 1.91 | 0.71 |
| 54 | 27-Feb | 436.00 | 442.90 | 415.00 | 435.55 | 425.73 | -0.35 | 901.42 | 129,153 | 4.80 | 76,228 | 6.20 | 3.25 | 1.22 |
| 55 | 25-Feb | 437.00 | 448.35 | 424.05 | 437.10 | 432.20 | 0.31 | 904.63 | 142,546 | 5.30 | 78,414 | 6.38 | 3.39 | 1.26 |
| 56 | 24-Feb | 454.00 | 454.00 | 430.75 | 435.75 | 438.88 | -4.66 | 901.84 | 190,015 | 7.06 | 117,655 | 9.57 | 5.16 | 1.89 |
| 57 | 21-Feb | 479.80 | 492.80 | 451.35 | 457.05 | 465.23 | -4.73 | 945.92 | 223,244 | 8.29 | 112,982 | 9.19 | 5.26 | 1.82 |
| 58 | 20-Feb | 455.00 | 487.00 | 441.65 | 479.75 | 463.54 | 4.37 | 992.90 | 168,299 | 6.25 | 63,131 | 5.14 | 2.93 | 1.01 |
| 59 | 19-Feb | 450.00 | 474.40 | 441.25 | 459.65 | 464.19 | 1.00 | 951.30 | 345,251 | 12.83 | 213,971 | 17.41 | 9.93 | 3.44 |
| 60 | 18-Feb | 472.25 | 483.20 | 445.00 | 455.10 | 457.87 | -3.15 | 941.89 | 426,304 | 15.84 | 133,150 | 10.83 | 6.10 | 2.14 |
| 61 | 17-Feb | 472.70 | 498.00 | 449.95 | 469.90 | 470.50 | -10.04 | 972.52 | 886,570 | 32.93 | 243,930 | 19.85 | 11.48 | 3.92 |
| 62 | 14-Feb | 559.00 | 560.00 | 522.35 | 522.35 | 526.34 | -20.00 | 1,081.07 | 1,194,947 | 44.39 | 526,068 | 42.81 | 27.69 | 8.45 |
| 63 | 13-Feb | 645.00 | 662.95 | 636.25 | 652.90 | 652.32 | 1.28 | 1,351.26 | 92,971 | 3.45 | 24,813 | 2.02 | 1.62 | 0.40 |
| 64 | 12-Feb | 640.00 | 651.95 | 609.20 | 644.65 | 634.31 | 1.37 | 1,334.18 | 210,287 | 7.81 | 29,453 | 2.40 | 1.87 | 0.47 |
| 65 | 11-Feb | 650.00 | 653.55 | 619.00 | 635.95 | 633.07 | -2.20 | 1,316.18 | 189,119 | 7.03 | 35,045 | 2.85 | 2.22 | 0.56 |
| 66 | 10-Feb | 672.95 | 681.65 | 643.15 | 650.25 | 657.02 | -2.36 | 1,345.77 | 118,388 | 4.40 | 32,713 | 2.66 | 2.15 | 0.53 |
| 67 | 07-Feb | 658.00 | 703.45 | 652.70 | 665.95 | 681.95 | 2.03 | 1,378.27 | 432,915 | 16.08 | 45,750 | 3.72 | 3.12 | 0.74 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER