| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,551.95 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Jun-2024 | Bumper: 1,095.0; Drift%: 0.56 |
| Industry: Finance | Face Value: 10 | Low52 Price: 750.2 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 159,607,585 | Low52 Date: 27-Jan-2025 | SHP: 66.43 / 11.38 / 12.67 / 9.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.08 | ||||
| High/Low Price | Quarter: 1,119.55 / 750.2 | Month: 1,052.55 / 882.15 | Week: 1,225.6 / 1,132.8 | Day: 1,116.0 / 1,083.9 | Float67: 1.43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,100.00 | 1,116.00 | 1,083.90 | 1,101.20 | 1,101.55 | -0.06 | 17,575.99 | 218,574 | 1.00 | 60,963 | 1.03 | 6.72 | 0.40 |
| 2 | 20-May | 1,121.00 | 1,131.30 | 1,088.90 | 1,101.90 | 1,103.87 | -1.66 | 17,587.16 | 421,296 | 1.93 | 110,663 | 1.88 | 12.22 | 0.73 |
| 3 | 19-May | 1,149.00 | 1,176.10 | 1,113.20 | 1,120.50 | 1,131.97 | -6.99 | 17,884.03 | 1,489,607 | 6.82 | 550,538 | 9.33 | 62.32 | 3.63 |
| 4 | 16-May | 1,201.70 | 1,217.00 | 1,184.00 | 1,204.70 | 1,199.57 | 0.77 | 19,227.93 | 289,353 | 1.32 | 85,741 | 1.45 | 10.29 | 0.57 |
| 5 | 15-May | 1,200.00 | 1,225.60 | 1,182.50 | 1,195.50 | 1,203.73 | 0.46 | 19,081.09 | 389,525 | 1.78 | 91,289 | 1.55 | 10.99 | 0.60 |
| 6 | 14-May | 1,189.50 | 1,199.00 | 1,178.90 | 1,190.00 | 1,190.28 | 0.19 | 18,993.00 | 269,366 | 1.23 | 87,575 | 1.48 | 10.42 | 0.58 |
| 7 | 13-May | 1,158.50 | 1,197.00 | 1,153.70 | 1,187.80 | 1,182.78 | 2.18 | 18,958.19 | 491,616 | 2.25 | 147,587 | 2.50 | 17.46 | 0.97 |
| 8 | 12-May | 1,148.60 | 1,169.00 | 1,132.80 | 1,162.50 | 1,153.08 | 3.25 | 18,554.38 | 408,627 | 1.87 | 187,770 | 3.18 | 21.65 | 1.24 |
| 9 | 09-May | 1,095.00 | 1,152.00 | 1,072.10 | 1,125.90 | 1,099.35 | -1.10 | 17,970.22 | 706,454 | 3.23 | 201,353 | 3.41 | 22.14 | 1.33 |
| 10 | 08-May | 1,137.00 | 1,173.00 | 1,121.10 | 1,138.40 | 1,150.87 | 0.12 | 18,169.73 | 579,727 | 2.65 | 127,465 | 2.16 | 14.67 | 0.84 |
| 11 | 07-May | 1,095.00 | 1,144.10 | 1,087.60 | 1,137.00 | 1,119.70 | 2.96 | 18,147.00 | 455,723 | 2.08 | 124,263 | 2.11 | 13.91 | 0.82 |
| 12 | 06-May | 1,162.50 | 1,178.40 | 1,086.70 | 1,104.30 | 1,129.68 | -5.64 | 17,625.47 | 393,297 | 1.80 | 102,694 | 1.74 | 11.60 | 0.68 |
| 13 | 05-May | 1,172.00 | 1,177.80 | 1,142.00 | 1,170.30 | 1,162.26 | 0.64 | 18,678.88 | 473,280 | 2.17 | 91,112 | 1.54 | 10.59 | 0.60 |
| 14 | 02-May | 1,095.00 | 1,187.90 | 1,095.00 | 1,162.90 | 1,162.40 | 6.83 | 18,560.77 | 4,055,645 | 18.55 | 330,985 | 5.61 | 38.47 | 2.18 |
| 15 | 30-Apr | 1,140.00 | 1,140.00 | 1,073.00 | 1,088.55 | 1,104.10 | -5.10 | 17,374.08 | 406,379 | 1.86 | 134,745 | 2.28 | 14.88 | 0.89 |
| 16 | 29-Apr | 1,102.45 | 1,153.20 | 1,095.05 | 1,147.05 | 1,129.76 | 4.74 | 18,307.79 | 549,289 | 2.51 | 104,975 | 1.78 | 11.86 | 0.69 |
| 17 | 28-Apr | 1,081.05 | 1,128.60 | 1,081.05 | 1,095.10 | 1,104.06 | -2.28 | 17,478.63 | 343,173 | 1.57 | 81,934 | 1.39 | 9.05 | 0.54 |
| 18 | 25-Apr | 1,148.65 | 1,149.15 | 1,104.70 | 1,120.70 | 1,127.17 | -2.43 | 17,887.22 | 420,853 | 1.93 | 123,229 | 2.09 | 13.89 | 0.81 |
| 19 | 24-Apr | 1,133.90 | 1,151.00 | 1,128.80 | 1,148.65 | 1,142.25 | 1.13 | 18,333.33 | 220,818 | 1.01 | 58,976 | 1.00 | 6.74 | 0.39 |
| 20 | 23-Apr | 1,150.90 | 1,166.65 | 1,116.05 | 1,135.85 | 1,138.30 | -0.82 | 18,129.03 | 377,250 | 1.73 | 84,033 | 1.42 | 9.57 | 0.55 |
| 21 | 22-Apr | 1,164.60 | 1,179.20 | 1,137.10 | 1,145.25 | 1,156.30 | -1.95 | 18,279.06 | 464,708 | 2.13 | 143,096 | 2.43 | 16.55 | 0.94 |
| 22 | 21-Apr | 1,110.00 | 1,173.90 | 1,107.05 | 1,168.00 | 1,155.11 | 4.23 | 18,642.00 | 817,886 | 3.74 | 265,308 | 4.50 | 30.65 | 1.75 |
| 23 | 17-Apr | 1,073.95 | 1,139.10 | 1,056.05 | 1,120.60 | 1,100.60 | 3.55 | 17,885.63 | 930,944 | 4.26 | 231,289 | 3.92 | 25.46 | 1.53 |
| 24 | 16-Apr | 1,055.00 | 1,101.95 | 1,050.20 | 1,082.15 | 1,078.44 | 2.89 | 17,271.93 | 1,026,910 | 4.70 | 160,859 | 2.73 | 17.35 | 1.06 |
| 25 | 15-Apr | 1,035.00 | 1,061.00 | 1,019.55 | 1,051.75 | 1,045.37 | 2.80 | 16,786.73 | 548,884 | 2.51 | 130,133 | 2.21 | 13.60 | 0.85 |
| 26 | 11-Apr | 1,028.00 | 1,030.00 | 996.55 | 1,023.10 | 1,016.04 | 0.58 | 16,329.45 | 539,817 | 2.47 | 139,544 | 2.37 | 14.18 | 0.91 |
| 27 | 09-Apr | 996.55 | 1,029.00 | 978.85 | 1,017.25 | 1,016.72 | 2.08 | 16,236.08 | 1,510,746 | 6.91 | 177,252 | 3.01 | 18.02 | 1.16 |
| 28 | 08-Apr | 995.00 | 1,000.00 | 962.50 | 996.55 | 988.06 | 4.24 | 15,905.69 | 669,023 | 3.06 | 133,337 | 2.26 | 13.17 | 0.87 |
| 29 | 07-Apr | 930.00 | 964.00 | 920.00 | 956.00 | 949.12 | -4.54 | 15,258.00 | 615,970 | 2.82 | 148,994 | 2.53 | 14.14 | 0.98 |
| 30 | 04-Apr | 1,013.50 | 1,014.05 | 973.10 | 1,001.50 | 993.61 | -0.97 | 15,984.70 | 555,463 | 2.54 | 107,318 | 1.82 | 10.66 | 0.70 |
| 31 | 03-Apr | 971.85 | 1,020.00 | 969.10 | 1,011.35 | 996.82 | 3.31 | 16,141.91 | 762,537 | 3.49 | 179,340 | 3.04 | 17.88 | 1.17 |
| 32 | 02-Apr | 968.80 | 1,005.00 | 963.35 | 978.95 | 983.65 | 1.27 | 15,624.78 | 1,210,666 | 5.54 | 104,219 | 1.77 | 10.25 | 0.68 |
| 33 | 01-Apr | 951.95 | 981.20 | 936.45 | 966.65 | 960.59 | 1.54 | 15,428.47 | 495,020 | 2.26 | 85,358 | 1.45 | 8.20 | 0.56 |
| 34 | 28-Mar | 985.00 | 992.80 | 940.00 | 951.95 | 958.87 | -3.42 | 15,193.84 | 751,798 | 3.44 | 200,539 | 3.40 | 19.23 | 1.31 |
| 35 | 27-Mar | 921.00 | 1,010.95 | 918.95 | 985.65 | 953.60 | 6.96 | 15,731.72 | 1,103,692 | 5.05 | 249,977 | 4.24 | 23.84 | 1.64 |
| 36 | 26-Mar | 973.80 | 974.35 | 917.00 | 921.55 | 933.72 | -4.70 | 14,708.64 | 1,025,497 | 4.69 | 336,787 | 5.71 | 31.45 | 2.21 |
| 37 | 25-Mar | 1,008.90 | 1,022.50 | 956.45 | 966.95 | 979.25 | -2.90 | 15,433.26 | 562,432 | 2.57 | 105,755 | 1.79 | 10.36 | 0.69 |
| 38 | 24-Mar | 1,039.35 | 1,041.95 | 991.55 | 995.85 | 1,014.80 | -1.35 | 15,894.52 | 761,946 | 3.49 | 141,748 | 2.40 | 14.38 | 0.93 |
| 39 | 21-Mar | 965.80 | 1,052.55 | 965.25 | 1,009.50 | 1,026.96 | 3.91 | 16,112.39 | 4,374,216 | 20.01 | 489,776 | 8.30 | 50.30 | 3.21 |
| 40 | 20-Mar | 958.50 | 983.60 | 942.65 | 971.55 | 968.28 | 2.94 | 15,506.67 | 858,637 | 3.93 | 177,323 | 3.01 | 17.17 | 1.16 |
| 41 | 19-Mar | 945.00 | 977.00 | 931.40 | 943.80 | 955.78 | 0.97 | 15,063.76 | 927,948 | 4.25 | 144,793 | 2.46 | 13.84 | 0.95 |
| 42 | 18-Mar | 922.00 | 940.10 | 921.05 | 934.70 | 929.51 | 1.65 | 14,918.52 | 402,417 | 1.84 | 96,056 | 1.63 | 8.93 | 0.63 |
| 43 | 17-Mar | 929.95 | 932.20 | 914.00 | 919.55 | 923.18 | -0.40 | 14,676.72 | 476,891 | 2.18 | 77,507 | 1.31 | 7.16 | 0.51 |
| 44 | 13-Mar | 932.30 | 953.50 | 916.60 | 923.25 | 935.81 | -0.23 | 14,735.77 | 1,066,851 | 4.88 | 98,438 | 1.67 | 9.21 | 0.64 |
| 45 | 12-Mar | 934.60 | 946.50 | 918.10 | 925.40 | 930.54 | -0.47 | 14,770.09 | 611,578 | 2.80 | 67,370 | 1.14 | 6.27 | 0.44 |
| 46 | 11-Mar | 925.80 | 941.60 | 905.50 | 929.75 | 927.35 | -0.75 | 14,839.52 | 978,272 | 4.48 | 113,227 | 1.92 | 10.50 | 0.74 |
| 47 | 10-Mar | 968.75 | 995.70 | 925.75 | 936.75 | 948.03 | -2.90 | 14,951.24 | 1,055,115 | 4.83 | 123,243 | 2.09 | 11.68 | 0.81 |
| 48 | 07-Mar | 982.55 | 992.40 | 959.00 | 964.75 | 977.12 | -2.06 | 15,398.14 | 1,641,015 | 7.51 | 190,205 | 3.23 | 18.59 | 1.25 |
| 49 | 06-Mar | 940.25 | 1,021.95 | 923.85 | 985.00 | 993.89 | 7.04 | 15,721.00 | 10,877,617 | 49.77 | 658,287 | 11.16 | 65.43 | 4.31 |
| 50 | 05-Mar | 911.25 | 932.80 | 907.60 | 920.25 | 920.01 | 1.96 | 14,687.89 | 1,207,162 | 5.52 | 230,470 | 3.91 | 21.20 | 1.51 |
| 51 | 04-Mar | 897.00 | 935.50 | 882.15 | 902.55 | 909.24 | 0.60 | 14,405.38 | 2,159,606 | 9.88 | 352,343 | 5.97 | 32.04 | 2.31 |
| 52 | 03-Mar | 932.55 | 962.80 | 890.25 | 897.15 | 915.38 | -2.39 | 14,319.19 | 4,463,226 | 20.42 | 528,705 | 8.96 | 48.40 | 3.46 |
| 53 | 28-Feb | 939.80 | 960.00 | 898.00 | 919.10 | 925.03 | -5.39 | 14,669.53 | 9,603,068 | 43.93 | 527,445 | 8.94 | 48.79 | 3.45 |
| 54 | 27-Feb | 879.30 | 1,031.40 | 879.30 | 971.45 | 971.91 | 12.12 | 15,505.08 | 30,810,061 | 140.96 | 1,464,599 | 24.83 | 142.35 | 9.59 |
| 55 | 25-Feb | 861.20 | 917.30 | 858.05 | 866.45 | 893.64 | 1.52 | 13,829.20 | 8,408,229 | 38.47 | 905,869 | 15.36 | 80.95 | 5.93 |
| 56 | 24-Feb | 866.30 | 872.45 | 847.80 | 853.50 | 860.89 | -1.48 | 13,622.51 | 1,037,623 | 4.75 | 543,083 | 9.21 | 46.75 | 3.56 |
| 57 | 21-Feb | 878.80 | 938.00 | 856.85 | 866.35 | 903.88 | -1.00 | 13,827.60 | 4,016,060 | 18.37 | 319,362 | 5.42 | 28.87 | 2.09 |
| 58 | 20-Feb | 893.10 | 907.00 | 848.90 | 875.10 | 874.26 | -2.02 | 13,967.26 | 2,142,335 | 9.80 | 452,146 | 7.67 | 39.53 | 2.96 |
| 59 | 19-Feb | 953.30 | 966.00 | 882.60 | 893.10 | 915.63 | -7.25 | 14,254.55 | 1,254,784 | 5.74 | 296,074 | 5.02 | 27.11 | 1.94 |
| 60 | 18-Feb | 998.05 | 1,010.40 | 952.05 | 962.90 | 981.07 | -5.17 | 15,368.61 | 400,992 | 1.83 | 80,239 | 1.36 | 7.87 | 0.53 |
| 61 | 17-Feb | 960.65 | 1,023.00 | 939.00 | 1,015.35 | 986.78 | 5.10 | 16,205.76 | 877,689 | 4.02 | 129,724 | 2.20 | 12.80 | 0.85 |
| 62 | 14-Feb | 1,033.00 | 1,042.20 | 955.00 | 966.10 | 987.69 | -7.61 | 15,419.69 | 665,280 | 3.04 | 115,806 | 1.96 | 11.44 | 0.76 |
| 63 | 13-Feb | 990.00 | 1,100.00 | 988.05 | 1,045.65 | 1,021.91 | 4.72 | 16,689.37 | 771,569 | 3.53 | 134,862 | 2.29 | 13.78 | 0.88 |
| 64 | 12-Feb | 996.00 | 1,018.35 | 961.00 | 998.50 | 991.91 | 0.24 | 15,936.82 | 656,294 | 3.00 | 63,785 | 1.08 | 6.33 | 0.42 |
| 65 | 11-Feb | 1,046.00 | 1,046.45 | 982.00 | 996.10 | 1,010.89 | -5.59 | 15,898.51 | 416,222 | 1.90 | 103,660 | 1.76 | 10.48 | 0.68 |
| 66 | 10-Feb | 1,057.05 | 1,069.10 | 1,018.00 | 1,055.05 | 1,043.83 | -1.65 | 16,839.40 | 496,474 | 2.27 | 83,079 | 1.41 | 8.67 | 0.54 |
| 67 | 07-Feb | 1,070.00 | 1,103.95 | 1,056.05 | 1,072.80 | 1,081.36 | -0.39 | 17,122.70 | 724,749 | 3.32 | 110,184 | 1.87 | 11.91 | 0.72 |