| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,409.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 1,298.41 | Low52 Price: 750.2 | Barrier: 1,248.4; Drift%: 7.04 |
| Basic Industry: Microfinance Institutions | Total Equity: 159,738,860 | Low52 Date: 27-Jan-2025 | SHP: 66.43 / 12.13 / 12.76 / 8.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 94 | ||||
| High/Low Price | Quarter: 1,119.55 / 750.2 | Month: 1,401.3 / 1,210.0 | Week: 1,344.4 / 1,229.6 | Day: 1,361.7 / 1,331.5 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,350.00 | 1,361.70 | 1,331.50 | 1,343.00 | 1,344.19 | -1.47 | 21,452.00 | 107,560 | 1.02 | 46,614 | 1.29 | 6.27 | 34 |
| 2 | 26-Aug | 1,375.20 | 1,390.00 | 1,352.00 | 1,363.00 | 1,365.54 | -1.79 | 21,772.00 | 133,573 | 1.26 | 75,791 | 2.09 | 10.35 | 55 |
| 3 | 25-Aug | 1,392.90 | 1,403.00 | 1,380.20 | 1,387.80 | 1,394.01 | -0.77 | 22,168.56 | 149,972 | 1.42 | 82,091 | 2.27 | 11.44 | 59 |
| 4 | 22-Aug | 1,388.00 | 1,409.00 | 1,374.00 | 1,398.60 | 1,398.53 | 0.20 | 22,341.08 | 261,810 | 2.47 | 142,517 | 3.93 | 19.93 | 103 |
| 5 | 21-Aug | 1,361.00 | 1,401.00 | 1,354.00 | 1,395.80 | 1,383.23 | 2.38 | 22,296.35 | 255,571 | 2.42 | 128,977 | 3.56 | 17.84 | 93 |
| 6 | 20-Aug | 1,344.90 | 1,375.00 | 1,333.00 | 1,363.40 | 1,349.08 | 1.15 | 21,778.80 | 191,543 | 1.81 | 98,922 | 2.73 | 13.35 | 71 |
| 7 | 19-Aug | 1,345.50 | 1,355.00 | 1,317.00 | 1,347.90 | 1,332.62 | 0.10 | 21,531.20 | 222,873 | 2.11 | 105,939 | 2.92 | 14.12 | 76 |
| 8 | 18-Aug | 1,334.30 | 1,349.40 | 1,310.20 | 1,346.50 | 1,335.90 | 0.92 | 21,508.84 | 264,301 | 2.50 | 137,446 | 3.79 | 18.36 | 99 |
| 9 | 14-Aug | 1,307.70 | 1,344.40 | 1,296.90 | 1,334.20 | 1,331.58 | 2.88 | 21,312.36 | 608,207 | 5.75 | 304,727 | 8.41 | 40.58 | 220 |
| 10 | 13-Aug | 1,308.50 | 1,325.00 | 1,285.20 | 1,296.80 | 1,309.60 | -0.39 | 20,714.94 | 429,004 | 4.05 | 280,487 | 7.74 | 36.73 | 203 |
| 11 | 12-Aug | 1,259.10 | 1,313.00 | 1,259.00 | 1,301.90 | 1,292.91 | 3.40 | 20,796.40 | 484,007 | 4.57 | 230,180 | 6.35 | 29.76 | 166 |
| 12 | 11-Aug | 1,240.10 | 1,265.00 | 1,229.60 | 1,259.10 | 1,249.44 | 1.72 | 20,112.72 | 146,989 | 1.39 | 80,253 | 2.22 | 10.03 | 53 |
| 13 | 08-Aug | 1,233.90 | 1,253.40 | 1,221.00 | 1,237.80 | 1,233.77 | -0.55 | 19,772.48 | 153,500 | 1.45 | 74,463 | 2.06 | 9.19 | 49 |
| 14 | 07-Aug | 1,200.00 | 1,252.00 | 1,199.80 | 1,244.60 | 1,233.62 | 2.88 | 19,881.10 | 214,124 | 2.02 | 49,520 | 1.37 | 6.11 | 33 |
| 15 | 06-Aug | 1,244.50 | 1,248.40 | 1,198.00 | 1,209.80 | 1,219.21 | -2.64 | 19,325.21 | 232,125 | 2.19 | 109,414 | 3.02 | 13.34 | 72 |
| 16 | 05-Aug | 1,244.00 | 1,269.00 | 1,236.90 | 1,242.60 | 1,246.28 | 0.42 | 19,849.15 | 105,824 | 1.00 | 37,990 | 1.05 | 4.73 | 25 |
| 17 | 04-Aug | 1,244.00 | 1,250.00 | 1,222.80 | 1,237.40 | 1,236.40 | -0.71 | 19,766.09 | 233,202 | 2.20 | 138,793 | 3.83 | 17.16 | 91 |
| 18 | 01-Aug | 1,248.00 | 1,275.90 | 1,240.00 | 1,246.30 | 1,257.72 | -0.16 | 19,908.25 | 166,931 | 1.58 | 63,019 | 1.74 | 7.93 | 42 |
| 19 | 31-Jul | 1,239.80 | 1,272.80 | 1,216.20 | 1,248.30 | 1,257.09 | 0.69 | 19,940.20 | 302,793 | 2.86 | 111,893 | 3.09 | 14.07 | 74 |
| 20 | 30-Jul | 1,238.10 | 1,260.00 | 1,235.40 | 1,239.80 | 1,241.99 | 0.15 | 19,804.42 | 361,319 | 3.41 | 250,543 | 6.92 | 31.12 | 165 |
| 21 | 29-Jul | 1,273.70 | 1,292.80 | 1,232.00 | 1,238.00 | 1,253.90 | -2.80 | 19,775.00 | 335,573 | 3.17 | 141,266 | 3.90 | 17.71 | 93 |
| 22 | 28-Jul | 1,306.00 | 1,325.50 | 1,268.40 | 1,273.70 | 1,296.57 | -2.64 | 20,345.94 | 214,005 | 2.02 | 57,059 | 1.58 | 7.40 | 38 |
| 23 | 25-Jul | 1,356.40 | 1,357.10 | 1,300.20 | 1,308.20 | 1,323.17 | -4.20 | 20,897.04 | 301,082 | 2.85 | 108,659 | 3.00 | 14.38 | 72 |
| 24 | 24-Jul | 1,350.10 | 1,401.30 | 1,347.30 | 1,365.60 | 1,376.48 | 0.79 | 21,813.94 | 1,309,013 | 12.37 | 242,296 | 6.69 | 33.35 | 160 |
| 25 | 23-Jul | 1,261.00 | 1,374.50 | 1,253.40 | 1,354.90 | 1,345.77 | 5.88 | 21,643.02 | 6,124,371 | 57.87 | 724,360 | 20.00 | 97.48 | 477 |
| 26 | 22-Jul | 1,297.00 | 1,299.00 | 1,269.10 | 1,279.70 | 1,282.93 | -1.09 | 20,441.78 | 163,989 | 1.55 | 59,175 | 1.63 | 7.59 | 39 |
| 27 | 21-Jul | 1,261.00 | 1,299.90 | 1,252.10 | 1,293.80 | 1,283.08 | 1.90 | 20,667.01 | 194,829 | 1.84 | 64,060 | 1.77 | 8.22 | 42 |
| 28 | 18-Jul | 1,290.40 | 1,296.50 | 1,233.50 | 1,269.70 | 1,261.93 | -1.47 | 20,282.04 | 579,288 | 5.47 | 267,198 | 7.38 | 33.72 | 176 |
| 29 | 17-Jul | 1,302.80 | 1,344.00 | 1,285.10 | 1,288.60 | 1,316.30 | -0.66 | 20,583.95 | 386,767 | 3.65 | 94,863 | 2.62 | 12.49 | 63 |
| 30 | 16-Jul | 1,292.60 | 1,314.80 | 1,292.60 | 1,297.20 | 1,301.83 | -0.11 | 20,721.32 | 135,421 | 1.28 | 74,874 | 2.07 | 9.75 | 49 |
| 31 | 15-Jul | 1,330.00 | 1,330.80 | 1,292.70 | 1,298.60 | 1,306.42 | -1.90 | 20,743.69 | 216,199 | 2.04 | 105,023 | 2.90 | 13.72 | 69 |
| 32 | 14-Jul | 1,303.00 | 1,331.60 | 1,289.80 | 1,323.80 | 1,316.90 | 1.32 | 21,146.23 | 398,634 | 3.77 | 203,438 | 5.62 | 26.79 | 134 |
| 33 | 11-Jul | 1,277.00 | 1,336.00 | 1,260.70 | 1,306.50 | 1,309.01 | 2.05 | 20,869.88 | 819,984 | 7.75 | 239,427 | 6.61 | 31.34 | 158 |
| 34 | 10-Jul | 1,287.00 | 1,293.60 | 1,272.50 | 1,280.20 | 1,282.08 | -0.20 | 20,449.77 | 121,004 | 1.14 | 38,542 | 1.06 | 4.94 | 25 |
| 35 | 09-Jul | 1,294.90 | 1,309.00 | 1,275.50 | 1,282.80 | 1,290.68 | -1.15 | 20,491.30 | 205,213 | 1.94 | 61,585 | 1.70 | 7.95 | 41 |
| 36 | 08-Jul | 1,278.10 | 1,305.30 | 1,257.10 | 1,297.70 | 1,280.75 | 0.98 | 20,729.31 | 356,020 | 3.36 | 142,385 | 3.93 | 18.24 | 94 |
| 37 | 07-Jul | 1,281.00 | 1,294.00 | 1,256.00 | 1,285.10 | 1,274.48 | -0.42 | 20,528.04 | 494,450 | 4.67 | 117,080 | 3.23 | 14.92 | 77 |
| 38 | 04-Jul | 1,258.80 | 1,354.80 | 1,250.10 | 1,290.50 | 1,324.95 | 3.99 | 20,614.30 | 7,401,040 | 69.94 | 979,529 | 27.04 | 129.78 | 645 |
| 39 | 03-Jul | 1,258.00 | 1,267.80 | 1,238.00 | 1,241.00 | 1,250.75 | -2.14 | 19,823.00 | 338,771 | 3.20 | 199,899 | 5.52 | 25.00 | 132 |
| 40 | 02-Jul | 1,261.30 | 1,276.00 | 1,230.10 | 1,268.20 | 1,260.35 | 0.87 | 20,258.08 | 425,593 | 4.02 | 189,182 | 5.22 | 23.84 | 125 |
| 41 | 01-Jul | 1,222.00 | 1,273.90 | 1,210.00 | 1,257.30 | 1,250.99 | 3.93 | 20,083.97 | 895,406 | 8.46 | 284,853 | 7.86 | 35.63 | 188 |
| 42 | 30-Jun | 1,213.00 | 1,231.00 | 1,201.60 | 1,209.70 | 1,214.12 | -0.71 | 19,323.61 | 146,733 | 1.39 | 55,302 | 1.53 | 6.71 | 36 |
| 43 | 27-Jun | 1,192.30 | 1,232.80 | 1,190.20 | 1,218.40 | 1,208.78 | 2.68 | 19,462.58 | 268,999 | 2.54 | 135,222 | 3.73 | 16.35 | 89 |
| 44 | 26-Jun | 1,202.90 | 1,211.90 | 1,181.10 | 1,186.60 | 1,196.57 | -1.36 | 18,954.61 | 138,147 | 1.31 | 47,234 | 1.30 | 5.65 | 31 |
| 45 | 25-Jun | 1,163.10 | 1,221.00 | 1,163.10 | 1,202.90 | 1,204.99 | 3.53 | 19,214.99 | 620,031 | 5.86 | 223,735 | 6.18 | 26.96 | 148 |
| 46 | 24-Jun | 1,148.80 | 1,178.80 | 1,137.00 | 1,161.90 | 1,159.43 | 3.13 | 18,560.06 | 344,515 | 3.26 | 124,694 | 3.44 | 14.46 | 82 |
| 47 | 23-Jun | 1,115.00 | 1,154.00 | 1,113.50 | 1,126.60 | 1,128.91 | 1.19 | 17,996.18 | 447,872 | 4.23 | 80,240 | 2.22 | 9.06 | 53 |
| 48 | 20-Jun | 1,119.70 | 1,153.00 | 1,099.70 | 1,113.30 | 1,117.38 | -0.57 | 17,783.73 | 295,768 | 2.79 | 110,566 | 3.05 | 12.35 | 73 |
| 49 | 19-Jun | 1,135.00 | 1,143.00 | 1,115.40 | 1,119.70 | 1,124.20 | -1.78 | 17,885.96 | 152,270 | 1.44 | 57,803 | 1.60 | 6.50 | 38 |
| 50 | 18-Jun | 1,149.40 | 1,154.50 | 1,126.00 | 1,140.00 | 1,138.69 | -0.81 | 18,210.00 | 185,821 | 1.76 | 80,836 | 2.23 | 9.20 | 53 |
| 51 | 17-Jun | 1,184.20 | 1,190.10 | 1,138.60 | 1,149.30 | 1,161.71 | -3.83 | 18,358.79 | 359,900 | 3.40 | 170,693 | 4.71 | 19.83 | 113 |
| 52 | 16-Jun | 1,181.40 | 1,200.00 | 1,169.30 | 1,195.10 | 1,187.02 | 1.16 | 19,090.39 | 136,345 | 1.29 | 36,222 | 1.00 | 4.30 | 24 |
| 53 | 13-Jun | 1,151.00 | 1,185.80 | 1,148.50 | 1,181.40 | 1,170.84 | -0.79 | 18,871.55 | 349,040 | 3.30 | 210,500 | 5.81 | 24.65 | 139 |
| 54 | 12-Jun | 1,219.90 | 1,219.90 | 1,179.50 | 1,190.80 | 1,198.03 | -2.54 | 19,021.70 | 217,809 | 2.06 | 64,979 | 1.79 | 7.78 | 43 |
| 55 | 11-Jun | 1,216.60 | 1,249.00 | 1,205.00 | 1,221.80 | 1,228.27 | 2.11 | 19,516.89 | 996,883 | 9.42 | 162,564 | 4.49 | 19.97 | 107 |
| 56 | 10-Jun | 1,206.80 | 1,210.60 | 1,191.00 | 1,196.60 | 1,200.52 | -0.71 | 19,114.35 | 145,258 | 1.37 | 59,061 | 1.63 | 7.09 | 39 |
| 57 | 09-Jun | 1,205.80 | 1,236.20 | 1,199.90 | 1,205.10 | 1,212.48 | 0.44 | 19,250.13 | 263,151 | 2.49 | 84,885 | 2.34 | 10.29 | 56 |
| 58 | 06-Jun | 1,182.80 | 1,250.00 | 1,181.10 | 1,199.80 | 1,224.85 | 1.44 | 19,165.47 | 976,870 | 9.23 | 265,690 | 7.33 | 32.54 | 175 |
| 59 | 05-Jun | 1,174.80 | 1,189.20 | 1,168.40 | 1,182.80 | 1,182.63 | 1.07 | 18,893.91 | 177,709 | 1.68 | 67,983 | 1.88 | 8.04 | 45 |
| 60 | 04-Jun | 1,164.10 | 1,180.70 | 1,152.70 | 1,170.30 | 1,166.05 | 0.53 | 18,694.24 | 187,257 | 1.77 | 79,130 | 2.18 | 9.23 | 52 |
| 61 | 03-Jun | 1,151.10 | 1,172.00 | 1,150.00 | 1,164.10 | 1,161.09 | 0.55 | 18,595.20 | 166,234 | 1.57 | 61,580 | 1.70 | 7.15 | 41 |
| 62 | 02-Jun | 1,140.00 | 1,165.00 | 1,105.00 | 1,157.70 | 1,142.38 | 1.15 | 18,492.97 | 427,901 | 4.04 | 150,200 | 4.15 | 17.16 | 99 |
| 63 | 30-May | 1,164.00 | 1,173.20 | 1,140.10 | 1,144.50 | 1,153.59 | -2.06 | 18,282.11 | 167,223 | 1.58 | 72,947 | 2.01 | 8.42 | 48 |
| 64 | 29-May | 1,185.00 | 1,185.70 | 1,161.00 | 1,168.60 | 1,168.09 | -1.46 | 18,667.08 | 215,369 | 2.04 | 61,470 | 1.70 | 7.18 | 41 |
| 65 | 28-May | 1,174.90 | 1,193.90 | 1,169.00 | 1,185.90 | 1,183.86 | 1.03 | 18,943.43 | 312,912 | 2.96 | 76,517 | 2.11 | 9.06 | 50 |
| 66 | 27-May | 1,149.40 | 1,253.60 | 1,147.00 | 1,173.80 | 1,209.11 | 2.63 | 18,750.15 | 5,852,092 | 55.30 | 707,383 | 19.53 | 85.53 | 467 |
| 67 | 26-May | 1,117.60 | 1,175.00 | 1,117.60 | 1,143.70 | 1,153.35 | 2.35 | 18,269.33 | 794,046 | 7.50 | 193,027 | 5.33 | 22.26 | 127 |