| Macro-sector: Telecommunication | Band: 5 | High52 Price: 147.0 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Telecom - Services | Face Value: 5; VWAP21: | Low52 Price: 13.8 | Barrier: 4.1; Drift%: 0.0 |
| Basic Industry: Other Telecom Services | Total Equity: 43,920,136 | Low52 Date: | SHP: 36.38 / 0.11 / 0.0 / 63.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16.0 / 8.45 | Month: 6.3 / 5.45 | Week: 4.3 / 4.3 | Day: 4.1 / 4.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Jul | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65 | 18.01 | 147,000 | 6.39 | 147,000 | 6.39 | 0.06 | 53 |
| 2 | 30-Jun | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44 | 18.89 | 68,000 | 2.96 | 68,000 | 2.96 | 0.03 | 24 |
| 3 | 23-Jun | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26 | 19.76 | 194,000 | 8.43 | 194,000 | 8.43 | 0.09 | 70 |
| 4 | 16-Jun | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.05 | 20.64 | 130,000 | 5.65 | 130,000 | 5.65 | 0.06 | 47 |
| 5 | 09-Jun | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.81 | 21.74 | 104,000 | 4.52 | 104,000 | 4.52 | 0.05 | 37 |
| 6 | 02-Jun | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59 | 22.84 | 39,000 | 1.70 | 39,000 | 1.70 | 0.02 | 14 |
| 7 | 26-May | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39 | 23.94 | 71,000 | 3.09 | 71,000 | 3.09 | 0.04 | 25 |
| 8 | 19-May | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00 | 25.03 | 89,000 | 3.87 | 89,000 | 3.87 | 0.05 | 32 |
| 9 | 12-May | 6.05 | 6.05 | 6.00 | 6.00 | 6.01 | -4.76 | 26.00 | 66,000 | 2.87 | 66,000 | 2.87 | 0.04 | 24 |
| 10 | 05-May | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55 | 27.67 | 23,000 | 1.00 | 23,000 | 1.00 | 0.01 | 8 |
| 11 | 28-Apr | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04 | 28.99 | 27,000 | 1.17 | 27,000 | 1.17 | 0.02 | 10 |
| 12 | 21-Apr | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79 | 30.52 | 43,000 | 1.87 | 43,000 | 1.87 | 0.03 | 15 |
| 13 | 15-Apr | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58 | 32.06 | 64,000 | 2.78 | 64,000 | 2.78 | 0.05 | 23 |
| 14 | 07-Apr | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97 | 33.60 | 34,000 | 1.48 | 34,000 | 1.48 | 0.03 | 12 |
| 15 | 01-Apr | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73 | 35.36 | 75,000 | 3.26 | 75,000 | 3.26 | 0.06 | 27 |
| 16 | 24-Mar | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.06 | 37.11 | 102,000 | 4.43 | 102,000 | 4.43 | 0.09 | 37 |
| 17 | 17-Mar | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81 | 39.09 | 37,000 | 1.61 | 37,000 | 1.61 | 0.03 | 13 |
| 18 | 10-Mar | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.08 | 41.07 | 47,000 | 2.04 | 47,000 | 2.04 | 0.04 | 17 |
| 19 | 03-Mar | 10.05 | 10.05 | 9.85 | 9.85 | 10.02 | -4.83 | 43.26 | 127,000 | 5.52 | 127,000 | 5.52 | 0.13 | 46 |
| 20 | 12-Feb | 10.80 | 10.80 | 10.20 | 10.35 | 10.37 | -3.27 | 45.46 | 105,000 | 4.57 | 96,000 | 4.17 | 0.10 | 34 |
| 21 | 11-Feb | 11.45 | 11.45 | 10.70 | 10.70 | 10.76 | -4.89 | 46.99 | 106,000 | 4.61 | 94,000 | 4.09 | 0.10 | 34 |
| 22 | 10-Feb | 11.65 | 11.65 | 11.15 | 11.25 | 11.28 | -1.75 | 49.41 | 67,000 | 2.91 | 63,000 | 2.74 | 0.07 | 23 |
| 23 | 07-Feb | 11.45 | 11.50 | 11.15 | 11.45 | 11.30 | -2.14 | 50.29 | 109,000 | 4.74 | 90,000 | 3.91 | 0.10 | 32 |
| 24 | 06-Feb | 11.90 | 11.95 | 11.35 | 11.70 | 11.67 | 0.86 | 51.39 | 68,000 | 2.96 | 58,000 | 2.52 | 0.07 | 21 |
| 25 | 05-Feb | 11.50 | 11.95 | 11.50 | 11.60 | 11.72 | -1.69 | 50.95 | 91,000 | 3.96 | 81,000 | 3.52 | 0.09 | 29 |
| 26 | 04-Feb | 11.65 | 11.90 | 11.35 | 11.80 | 11.65 | 3.51 | 51.83 | 47,000 | 2.04 | 45,000 | 1.96 | 0.05 | 16 |
| 27 | 03-Feb | 11.60 | 11.65 | 11.25 | 11.40 | 11.37 | -3.39 | 50.07 | 115,000 | 5.00 | 94,000 | 4.09 | 0.11 | 34 |
| 28 | 01-Feb | 11.65 | 12.05 | 11.60 | 11.80 | 11.87 | -0.84 | 51.83 | 42,000 | 1.83 | 33,000 | 1.43 | 0.04 | 12 |
| 29 | 31-Jan | 12.00 | 12.05 | 11.55 | 11.90 | 11.84 | -1.24 | 52.26 | 69,000 | 3.00 | 56,000 | 2.43 | 0.07 | 20 |
| 30 | 30-Jan | 11.95 | 12.20 | 11.65 | 12.05 | 12.06 | 3.43 | 52.92 | 144,000 | 6.26 | 127,000 | 5.52 | 0.15 | 46 |
| 31 | 29-Jan | 12.00 | 12.00 | 11.30 | 11.65 | 11.54 | -1.27 | 51.17 | 124,000 | 5.39 | 111,000 | 4.83 | 0.13 | 40 |
| 32 | 28-Jan | 12.00 | 12.20 | 11.70 | 11.80 | 11.90 | -4.07 | 51.83 | 156,000 | 6.78 | 148,000 | 6.43 | 0.18 | 53 |
| 33 | 27-Jan | 12.30 | 12.85 | 12.20 | 12.30 | 12.34 | -4.28 | 54.02 | 80,000 | 3.48 | 75,000 | 3.26 | 0.09 | 27 |
| 34 | 24-Jan | 12.85 | 13.15 | 12.60 | 12.85 | 12.98 | -1.91 | 56.44 | 61,000 | 2.65 | 54,000 | 2.35 | 0.07 | 19 |
| 35 | 23-Jan | 13.10 | 13.35 | 13.00 | 13.10 | 13.14 | -0.76 | 57.54 | 45,000 | 1.96 | 43,000 | 1.87 | 0.06 | 15 |
| 36 | 22-Jan | 13.70 | 13.70 | 13.05 | 13.20 | 13.20 | -3.79 | 57.97 | 94,000 | 4.09 | 85,000 | 3.70 | 0.11 | 30 |
| 37 | 21-Jan | 13.80 | 14.05 | 13.50 | 13.70 | 13.80 | -0.73 | 60.17 | 70,000 | 3.04 | 66,000 | 2.87 | 0.09 | 24 |
| 38 | 20-Jan | 13.45 | 13.90 | 12.80 | 13.80 | 13.61 | 3.99 | 60.61 | 129,000 | 5.61 | 117,000 | 5.09 | 0.16 | 42 |
| 39 | 17-Jan | 13.05 | 13.45 | 13.05 | 13.25 | 13.23 | -0.38 | 58.19 | 81,000 | 3.52 | 77,000 | 3.35 | 0.10 | 28 |
| 40 | 16-Jan | 13.70 | 14.00 | 12.95 | 13.30 | 13.58 | -1.88 | 58.41 | 119,000 | 5.17 | 111,000 | 4.83 | 0.15 | 40 |
| 41 | 15-Jan | 13.45 | 13.65 | 13.20 | 13.55 | 13.38 | 0.74 | 59.51 | 182,000 | 7.91 | 181,000 | 7.87 | 0.24 | 65 |
| 42 | 14-Jan | 13.60 | 13.70 | 13.25 | 13.45 | 13.45 | 0.37 | 59.07 | 125,000 | 5.43 | 113,000 | 4.91 | 0.15 | 41 |
| 43 | 13-Jan | 13.75 | 14.25 | 13.40 | 13.40 | 13.61 | -5.22 | 58.85 | 118,000 | 5.13 | 98,000 | 4.26 | 0.13 | 35 |
| 44 | 10-Jan | 14.15 | 14.30 | 13.65 | 14.10 | 14.03 | 1.77 | 61.93 | 83,000 | 3.61 | 80,000 | 3.48 | 0.11 | 29 |
| 45 | 09-Jan | 14.35 | 14.40 | 13.65 | 13.85 | 14.10 | -3.61 | 60.83 | 124,000 | 5.39 | 114,000 | 4.96 | 0.16 | 41 |
| 46 | 08-Jan | 13.55 | 14.50 | 13.55 | 14.35 | 14.09 | 2.79 | 63.03 | 86,000 | 3.74 | 79,000 | 3.43 | 0.11 | 28 |
| 47 | 07-Jan | 14.05 | 14.50 | 13.75 | 13.95 | 14.02 | -2.51 | 61.27 | 114,000 | 4.96 | 94,000 | 4.09 | 0.13 | 34 |
| 48 | 06-Jan | 15.00 | 15.10 | 14.30 | 14.30 | 14.54 | -5.24 | 62.81 | 113,000 | 4.91 | 107,000 | 4.65 | 0.16 | 38 |
| 49 | 03-Jan | 15.30 | 15.45 | 15.00 | 15.05 | 15.12 | -0.66 | 66.10 | 63,000 | 2.74 | 60,000 | 2.61 | 0.09 | 22 |
| 50 | 02-Jan | 16.00 | 16.00 | 15.00 | 15.15 | 15.23 | -2.31 | 66.54 | 76,000 | 3.30 | 69,000 | 3.00 | 0.11 | 25 |
| 51 | 01-Jan | 14.85 | 15.55 | 14.85 | 15.50 | 15.27 | 4.19 | 68.08 | 73,000 | 3.17 | 69,000 | 3.00 | 0.11 | 25 |
| 52 | 31-Dec | 14.80 | 15.10 | 14.80 | 14.85 | 14.87 | -1.68 | 65.22 | 63,000 | 2.74 | 57,000 | 2.48 | 0.08 | 20 |
| 53 | 30-Dec | 14.80 | 15.25 | 14.70 | 15.10 | 14.89 | -2.32 | 66.32 | 150,000 | 6.52 | 119,000 | 5.17 | 0.18 | 43 |
| 54 | 27-Dec | 15.60 | 16.20 | 15.40 | 15.45 | 15.74 | -4.85 | 67.86 | 120,000 | 5.22 | 107,000 | 4.65 | 0.17 | 38 |
| 55 | 26-Dec | 17.20 | 17.40 | 16.05 | 16.20 | 16.42 | -3.70 | 71.15 | 160,000 | 6.96 | 127,000 | 5.52 | 0.21 | 46 |
| 56 | 24-Dec | 17.30 | 17.30 | 16.35 | 16.80 | 16.81 | 1.19 | 73.79 | 94,000 | 4.09 | 80,000 | 3.48 | 0.13 | 29 |
| 57 | 23-Dec | 16.20 | 17.50 | 16.20 | 16.60 | 16.76 | -2.41 | 72.91 | 100,000 | 4.35 | 81,000 | 3.52 | 0.14 | 29 |
| 58 | 20-Dec | 17.00 | 17.20 | 17.00 | 17.00 | 17.01 | -5.29 | 74.00 | 110,000 | 4.78 | 107,000 | 4.65 | 0.18 | 38 |
| 59 | 19-Dec | 18.85 | 18.85 | 17.90 | 17.90 | 17.95 | -5.31 | 78.62 | 61,000 | 2.65 | 59,000 | 2.57 | 0.11 | 21 |
| 60 | 18-Dec | 20.20 | 20.75 | 18.85 | 18.85 | 19.47 | -5.31 | 82.79 | 178,000 | 7.74 | 153,000 | 6.65 | 0.30 | 55 |
| 61 | 17-Dec | 19.85 | 19.85 | 19.35 | 19.85 | 19.83 | 4.53 | 87.18 | 130,000 | 5.65 | 118,000 | 5.13 | 0.23 | 42 |
| 62 | 16-Dec | 18.40 | 18.95 | 18.20 | 18.95 | 18.83 | 4.75 | 83.23 | 163,000 | 7.09 | 142,000 | 6.17 | 0.27 | 51 |
| 63 | 13-Dec | 18.40 | 18.40 | 18.05 | 18.05 | 18.22 | -1.94 | 79.28 | 144,000 | 6.26 | 143,000 | 6.22 | 0.26 | 51 |
| 64 | 12-Dec | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.90 | 80.81 | 41,000 | 1.78 | 41,000 | 1.78 | 0.08 | 15 |
| 65 | 11-Dec | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.94 | 79.28 | 23,000 | 1.00 | 23,000 | 1.00 | 0.04 | 8 |
| 66 | 10-Dec | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.69 | 77.74 | 18,000 | 0.78 | 18,000 | 0.78 | 0.03 | 6 |
| 67 | 09-Dec | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.72 | 76.42 | 46,000 | 2.00 | 46,000 | 2.00 | 0.08 | 16 |
Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD