| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,354.8 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Jul-2025 | Bumper: 1,210.0; Drift%: 7.39 |
| Industry: Finance | Face Value: 10; VWAP21: 1,216.03 | Low52 Price: 750.2 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 159,738,860 | Low52 Date: 27-Jan-2025 | SHP: 66.43 / 11.38 / 12.67 / 9.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 134 | ||||
| High/Low Price | Quarter: 1,119.55 / 750.2 | Month: 1,253.6 / 1,072.1 | Week: 1,354.8 / 1,201.6 | Day: 1,336.0 / 1,260.7 | Sis67: 103 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,277.00 | 1,336.00 | 1,260.70 | 1,306.50 | 1,309.01 | 2.05 | 20,869.88 | 819,984 | 6.78 | 239,427 | 6.61 | 31.34 | 158 |
| 2 | 10-Jul | 1,287.00 | 1,293.60 | 1,272.50 | 1,280.20 | 1,282.08 | -0.20 | 20,449.77 | 121,004 | 1.00 | 38,542 | 1.06 | 4.94 | 25 |
| 3 | 09-Jul | 1,294.90 | 1,309.00 | 1,275.50 | 1,282.80 | 1,290.68 | -1.15 | 20,491.30 | 205,213 | 1.70 | 61,585 | 1.70 | 7.95 | 41 |
| 4 | 08-Jul | 1,278.10 | 1,305.30 | 1,257.10 | 1,297.70 | 1,280.75 | 0.98 | 20,729.31 | 356,020 | 2.94 | 142,385 | 3.93 | 18.24 | 94 |
| 5 | 07-Jul | 1,281.00 | 1,294.00 | 1,256.00 | 1,285.10 | 1,274.48 | -0.42 | 20,528.04 | 494,450 | 4.09 | 117,080 | 3.23 | 14.92 | 77 |
| 6 | 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 | 61.16 | 979,529 | 27.04 | 129.78 | 645 |
| 7 | 03-Jul | 1,258.00 | 1,267.80 | 1,238.00 | 1,241.00 | 1,250.75 | -2.14 | 19,823.00 | 338,771 | 2.80 | 199,899 | 5.52 | 25.00 | 132 |
| 8 | 02-Jul | 1,261.30 | 1,276.00 | 1,230.10 | 1,268.20 | 1,260.35 | 0.87 | 20,258.08 | 425,593 | 3.52 | 189,182 | 5.22 | 23.84 | 125 |
| 9 | 01-Jul | 1,222.00 | 1,273.90 | 1,210.00 | 1,257.30 | 1,250.99 | 3.93 | 20,083.97 | 895,406 | 7.40 | 284,853 | 7.86 | 35.63 | 188 |
| 10 | 30-Jun | 1,213.00 | 1,231.00 | 1,201.60 | 1,209.70 | 1,214.12 | -0.71 | 19,323.61 | 146,733 | 1.21 | 55,302 | 1.53 | 6.71 | 36 |
| 11 | 27-Jun | 1,192.30 | 1,232.80 | 1,190.20 | 1,218.40 | 1,208.78 | 2.68 | 19,462.58 | 268,999 | 2.22 | 135,222 | 3.73 | 16.35 | 89 |
| 12 | 26-Jun | 1,202.90 | 1,211.90 | 1,181.10 | 1,186.60 | 1,196.57 | -1.36 | 18,954.61 | 138,147 | 1.14 | 47,234 | 1.30 | 5.65 | 31 |
| 13 | 25-Jun | 1,163.10 | 1,221.00 | 1,163.10 | 1,202.90 | 1,204.99 | 3.53 | 19,214.99 | 620,031 | 5.12 | 223,735 | 6.18 | 26.96 | 148 |
| 14 | 24-Jun | 1,148.80 | 1,178.80 | 1,137.00 | 1,161.90 | 1,159.43 | 3.13 | 18,560.06 | 344,515 | 2.85 | 124,694 | 3.44 | 14.46 | 82 |
| 15 | 23-Jun | 1,115.00 | 1,154.00 | 1,113.50 | 1,126.60 | 1,128.91 | 1.19 | 17,996.18 | 447,872 | 3.70 | 80,240 | 2.22 | 9.06 | 53 |
| 16 | 20-Jun | 1,119.70 | 1,153.00 | 1,099.70 | 1,113.30 | 1,117.38 | -0.57 | 17,783.73 | 295,768 | 2.44 | 110,566 | 3.05 | 12.35 | 73 |
| 17 | 19-Jun | 1,135.00 | 1,143.00 | 1,115.40 | 1,119.70 | 1,124.20 | -1.78 | 17,885.96 | 152,270 | 1.26 | 57,803 | 1.60 | 6.50 | 38 |
| 18 | 18-Jun | 1,149.40 | 1,154.50 | 1,126.00 | 1,140.00 | 1,138.69 | -0.81 | 18,210.00 | 185,821 | 1.54 | 80,836 | 2.23 | 9.20 | 53 |
| 19 | 17-Jun | 1,184.20 | 1,190.10 | 1,138.60 | 1,149.30 | 1,161.71 | -3.83 | 18,358.79 | 359,900 | 2.97 | 170,693 | 4.71 | 19.83 | 113 |
| 20 | 16-Jun | 1,181.40 | 1,200.00 | 1,169.30 | 1,195.10 | 1,187.02 | 1.16 | 19,090.39 | 136,345 | 1.13 | 36,222 | 1.00 | 4.30 | 24 |
| 21 | 13-Jun | 1,151.00 | 1,185.80 | 1,148.50 | 1,181.40 | 1,170.84 | -0.79 | 18,871.55 | 349,040 | 2.88 | 210,500 | 5.81 | 24.65 | 139 |
| 22 | 12-Jun | 1,219.90 | 1,219.90 | 1,179.50 | 1,190.80 | 1,198.03 | -2.54 | 19,021.70 | 217,809 | 1.80 | 64,979 | 1.79 | 7.78 | 43 |
| 23 | 11-Jun | 1,216.60 | 1,249.00 | 1,205.00 | 1,221.80 | 1,228.27 | 2.11 | 19,516.89 | 996,883 | 8.24 | 162,564 | 4.49 | 19.97 | 107 |
| 24 | 10-Jun | 1,206.80 | 1,210.60 | 1,191.00 | 1,196.60 | 1,200.52 | -0.71 | 19,114.35 | 145,258 | 1.20 | 59,061 | 1.63 | 7.09 | 39 |
| 25 | 09-Jun | 1,205.80 | 1,236.20 | 1,199.90 | 1,205.10 | 1,212.48 | 0.44 | 19,250.13 | 263,151 | 2.17 | 84,885 | 2.34 | 10.29 | 56 |
| 26 | 06-Jun | 1,182.80 | 1,250.00 | 1,181.10 | 1,199.80 | 1,224.85 | 1.44 | 19,165.47 | 976,870 | 8.07 | 265,690 | 7.33 | 32.54 | 175 |
| 27 | 05-Jun | 1,174.80 | 1,189.20 | 1,168.40 | 1,182.80 | 1,182.63 | 1.07 | 18,893.91 | 177,709 | 1.47 | 67,983 | 1.88 | 8.04 | 45 |
| 28 | 04-Jun | 1,164.10 | 1,180.70 | 1,152.70 | 1,170.30 | 1,166.05 | 0.53 | 18,694.24 | 187,257 | 1.55 | 79,130 | 2.18 | 9.23 | 52 |
| 29 | 03-Jun | 1,151.10 | 1,172.00 | 1,150.00 | 1,164.10 | 1,161.09 | 0.55 | 18,595.20 | 166,234 | 1.37 | 61,580 | 1.70 | 7.15 | 41 |
| 30 | 02-Jun | 1,140.00 | 1,165.00 | 1,105.00 | 1,157.70 | 1,142.38 | 1.15 | 18,492.97 | 427,901 | 3.54 | 150,200 | 4.15 | 17.16 | 99 |
| 31 | 30-May | 1,164.00 | 1,173.20 | 1,140.10 | 1,144.50 | 1,153.59 | -2.06 | 18,282.11 | 167,223 | 1.38 | 72,947 | 2.01 | 8.42 | 48 |
| 32 | 29-May | 1,185.00 | 1,185.70 | 1,161.00 | 1,168.60 | 1,168.09 | -1.46 | 18,667.08 | 215,369 | 1.78 | 61,470 | 1.70 | 7.18 | 41 |
| 33 | 28-May | 1,174.90 | 1,193.90 | 1,169.00 | 1,185.90 | 1,183.86 | 1.03 | 18,943.43 | 312,912 | 2.59 | 76,517 | 2.11 | 9.06 | 50 |
| 34 | 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 | 48.36 | 707,383 | 19.53 | 85.53 | 467 |
| 35 | 26-May | 1,117.60 | 1,175.00 | 1,117.60 | 1,143.70 | 1,153.35 | 2.35 | 18,269.33 | 794,046 | 6.56 | 193,027 | 5.33 | 22.26 | 127 |
| 36 | 23-May | 1,114.10 | 1,128.80 | 1,110.30 | 1,117.40 | 1,121.11 | -0.13 | 17,849.22 | 250,848 | 2.07 | 147,771 | 4.08 | 16.57 | 97 |
| 37 | 22-May | 1,099.00 | 1,138.20 | 1,096.30 | 1,118.80 | 1,118.07 | 1.60 | 17,871.58 | 346,654 | 2.86 | 68,403 | 1.89 | 7.65 | 45 |
| 38 | 21-May | 1,100.00 | 1,116.00 | 1,083.90 | 1,101.20 | 1,101.55 | -0.06 | 17,590.44 | 218,574 | 1.81 | 60,963 | 1.68 | 6.72 | 40 |
| 39 | 20-May | 1,121.00 | 1,131.30 | 1,088.90 | 1,101.90 | 1,103.87 | -1.66 | 17,601.62 | 421,296 | 3.48 | 110,663 | 3.06 | 12.22 | 73 |
| 40 | 19-May | 1,149.00 | 1,176.10 | 1,113.20 | 1,120.50 | 1,131.97 | -6.99 | 17,898.74 | 1,489,607 | 12.31 | 550,538 | 15.20 | 62.32 | 363 |
| 41 | 16-May | 1,201.70 | 1,217.00 | 1,184.00 | 1,204.70 | 1,199.57 | 0.77 | 19,243.74 | 289,353 | 2.39 | 85,741 | 2.37 | 10.29 | 57 |
| 42 | 15-May | 1,200.00 | 1,225.60 | 1,182.50 | 1,195.50 | 1,203.73 | 0.46 | 19,096.78 | 389,525 | 3.22 | 91,289 | 2.52 | 10.99 | 60 |
| 43 | 14-May | 1,189.50 | 1,199.00 | 1,178.90 | 1,190.00 | 1,190.28 | 0.19 | 19,008.00 | 269,366 | 2.23 | 87,575 | 2.42 | 10.42 | 58 |
| 44 | 13-May | 1,158.50 | 1,197.00 | 1,153.70 | 1,187.80 | 1,182.78 | 2.18 | 18,973.78 | 491,616 | 4.06 | 147,587 | 4.07 | 17.46 | 97 |
| 45 | 12-May | 1,148.60 | 1,169.00 | 1,132.80 | 1,162.50 | 1,153.08 | 3.25 | 18,569.64 | 408,627 | 3.38 | 187,770 | 5.18 | 21.65 | 124 |
| 46 | 09-May | 1,095.00 | 1,152.00 | 1,072.10 | 1,125.90 | 1,099.35 | -1.10 | 17,985.00 | 706,454 | 5.84 | 201,353 | 5.56 | 22.14 | 133 |
| 47 | 08-May | 1,137.00 | 1,173.00 | 1,121.10 | 1,138.40 | 1,150.87 | 0.12 | 18,184.67 | 579,727 | 4.79 | 127,465 | 3.52 | 14.67 | 84 |
| 48 | 07-May | 1,095.00 | 1,144.10 | 1,087.60 | 1,137.00 | 1,119.70 | 2.96 | 18,162.00 | 455,723 | 3.77 | 124,263 | 3.43 | 13.91 | 82 |
| 49 | 06-May | 1,162.50 | 1,178.40 | 1,086.70 | 1,104.30 | 1,129.68 | -5.64 | 17,639.96 | 393,297 | 3.25 | 102,694 | 2.84 | 11.60 | 68 |
| 50 | 05-May | 1,172.00 | 1,177.80 | 1,142.00 | 1,170.30 | 1,162.26 | 0.64 | 18,694.24 | 473,280 | 3.91 | 91,112 | 2.52 | 10.59 | 60 |
| 51 | 02-May | 1,095.00 | 1,187.90 | 1,095.00 | 1,162.90 | 1,162.40 | 6.83 | 18,576.03 | 4,055,645 | 33.52 | 330,985 | 9.14 | 38.47 | 218 |
| 52 | 30-Apr | 1,140.00 | 1,140.00 | 1,073.00 | 1,088.55 | 1,104.10 | -5.10 | 17,388.37 | 406,379 | 3.36 | 134,745 | 3.72 | 14.88 | 89 |
| 53 | 29-Apr | 1,102.45 | 1,153.20 | 1,095.05 | 1,147.05 | 1,129.76 | 4.74 | 18,322.85 | 549,289 | 4.54 | 104,975 | 2.90 | 11.86 | 69 |
| 54 | 28-Apr | 1,081.05 | 1,128.60 | 1,081.05 | 1,095.10 | 1,104.06 | -2.28 | 17,493.00 | 343,173 | 2.84 | 81,934 | 2.26 | 9.05 | 54 |
| 55 | 25-Apr | 1,148.65 | 1,149.15 | 1,104.70 | 1,120.70 | 1,127.17 | -2.43 | 17,901.93 | 420,853 | 3.48 | 123,229 | 3.40 | 13.89 | 81 |
| 56 | 24-Apr | 1,133.90 | 1,151.00 | 1,128.80 | 1,148.65 | 1,142.25 | 1.13 | 18,348.40 | 220,818 | 1.82 | 58,976 | 1.63 | 6.74 | 39 |
| 57 | 23-Apr | 1,150.90 | 1,166.65 | 1,116.05 | 1,135.85 | 1,138.30 | -0.82 | 18,143.94 | 377,250 | 3.12 | 84,033 | 2.32 | 9.57 | 55 |
| 58 | 22-Apr | 1,164.60 | 1,179.20 | 1,137.10 | 1,145.25 | 1,156.30 | -1.95 | 18,294.09 | 464,708 | 3.84 | 143,096 | 3.95 | 16.55 | 94 |
| 59 | 21-Apr | 1,110.00 | 1,173.90 | 1,107.05 | 1,168.00 | 1,155.11 | 4.23 | 18,657.00 | 817,886 | 6.76 | 265,308 | 7.32 | 30.65 | 175 |
| 60 | 17-Apr | 1,073.95 | 1,139.10 | 1,056.05 | 1,120.60 | 1,100.60 | 3.55 | 17,900.34 | 930,944 | 7.69 | 231,289 | 6.39 | 25.46 | 153 |
| 61 | 16-Apr | 1,055.00 | 1,101.95 | 1,050.20 | 1,082.15 | 1,078.44 | 2.89 | 17,286.14 | 1,026,910 | 8.49 | 160,859 | 4.44 | 17.35 | 106 |
| 62 | 15-Apr | 1,035.00 | 1,061.00 | 1,019.55 | 1,051.75 | 1,045.37 | 2.80 | 16,800.53 | 548,884 | 4.54 | 130,133 | 3.59 | 13.60 | 85 |
| 63 | 11-Apr | 1,028.00 | 1,030.00 | 996.55 | 1,023.10 | 1,016.04 | 0.58 | 16,342.88 | 539,817 | 4.46 | 139,544 | 3.85 | 14.18 | 91 |
| 64 | 09-Apr | 996.55 | 1,029.00 | 978.85 | 1,017.25 | 1,016.72 | 2.08 | 16,249.44 | 1,510,746 | 12.48 | 177,252 | 4.89 | 18.02 | 116 |
| 65 | 08-Apr | 995.00 | 1,000.00 | 962.50 | 996.55 | 988.06 | 4.24 | 15,918.78 | 669,023 | 5.53 | 133,337 | 3.68 | 13.17 | 87 |
| 66 | 07-Apr | 930.00 | 964.00 | 920.00 | 956.00 | 949.12 | -4.54 | 15,271.00 | 615,970 | 5.09 | 148,994 | 4.11 | 14.14 | 98 |
| 67 | 04-Apr | 1,013.50 | 1,014.05 | 973.10 | 1,001.50 | 993.61 | -0.97 | 15,997.85 | 555,463 | 4.59 | 107,318 | 2.96 | 10.66 | 70 |