| Macro-sector: Commodities | Band: 5 | High52 Price: 164.4 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 85.05 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 16,254,276 | Low52 Date: | SHP: 51.33 / 0.0 / 0.0 / 42.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 138.95 / 93.5 | Month: 128.95 / 112.0 | Week: 127.0 / 115.0 | Day: 126.45 / 120.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 124.00 | 126.45 | 120.00 | 126.45 | 123.61 | -0.28 | 205.54 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 3 |
| 2 | 10-Jul | 120.00 | 127.00 | 118.50 | 126.80 | 126.22 | 4.49 | 206.10 | 53,600 | 66.92 | 52,800 | 65.92 | 0.67 | 76 |
| 3 | 09-Jul | 121.55 | 121.55 | 121.00 | 121.35 | 121.35 | -2.84 | 197.25 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 4 | 08-Jul | 118.10 | 125.00 | 115.00 | 124.90 | 123.27 | 0.52 | 203.02 | 36,800 | 45.94 | 32,800 | 40.95 | 0.40 | 47 |
| 5 | 07-Jul | 123.70 | 125.00 | 123.70 | 124.25 | 124.25 | 0.28 | 201.96 | 9,600 | 11.99 | 9,600 | 11.99 | 0.12 | 14 |
| 6 | 04-Jul | 121.00 | 123.90 | 121.00 | 123.90 | 122.88 | 0.00 | 201.39 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 5 |
| 7 | 03-Jul | 120.00 | 127.00 | 120.00 | 123.90 | 123.88 | 1.77 | 201.39 | 25,600 | 31.96 | 25,600 | 31.96 | 0.32 | 37 |
| 8 | 02-Jul | 122.70 | 122.80 | 118.20 | 121.75 | 122.04 | 1.71 | 197.90 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 7 |
| 9 | 01-Jul | 117.00 | 122.65 | 117.00 | 119.70 | 119.14 | 1.92 | 194.56 | 16,800 | 20.97 | 16,000 | 19.98 | 0.19 | 23 |
| 10 | 30-Jun | 115.00 | 119.00 | 115.00 | 117.45 | 116.75 | 2.13 | 190.91 | 12,000 | 14.98 | 12,000 | 14.98 | 0.14 | 17 |
| 11 | 27-Jun | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.44 | 186.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 3 |
| 12 | 26-Jun | 114.30 | 114.50 | 113.90 | 114.50 | 114.23 | -4.18 | 186.11 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 13 | 25-Jun | 114.65 | 119.50 | 114.65 | 119.50 | 116.27 | 4.23 | 194.24 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 14 | 24-Jun | 113.90 | 115.50 | 113.90 | 114.65 | 114.46 | 3.33 | 186.36 | 8,000 | 9.99 | 5,600 | 6.99 | 0.06 | 8 |
| 15 | 23-Jun | 111.00 | 111.00 | 110.00 | 110.95 | 110.28 | -1.33 | 180.34 | 7,200 | 8.99 | 6,400 | 7.99 | 0.07 | 9 |
| 16 | 20-Jun | 110.50 | 112.45 | 110.50 | 112.45 | 111.80 | 2.23 | 182.78 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 2 |
| 17 | 19-Jun | 110.00 | 110.00 | 108.00 | 110.00 | 109.59 | -3.51 | 178.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 3 |
| 18 | 17-Jun | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.64 | 185.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
| 19 | 16-Jun | 113.00 | 115.90 | 112.00 | 115.90 | 113.28 | 3.02 | 188.39 | 4,000 | 4.99 | 4,000 | 4.99 | 0.05 | 6 |
| 20 | 13-Jun | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.04 | 182.86 | 800 | 1.00 | 800 | 1.00 | 0.01 | 1 |
| 21 | 12-Jun | 113.50 | 113.50 | 111.75 | 112.45 | 112.57 | -2.00 | 182.78 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 2 |
| 22 | 11-Jun | 110.00 | 123.95 | 109.00 | 114.75 | 116.62 | 4.22 | 186.52 | 56,800 | 70.91 | 40,800 | 50.94 | 0.48 | 59 |
| 23 | 10-Jun | 110.85 | 111.35 | 109.95 | 110.10 | 110.45 | -0.68 | 178.96 | 20,800 | 25.97 | 16,000 | 19.98 | 0.18 | 23 |
| 24 | 09-Jun | 110.50 | 111.15 | 110.45 | 110.85 | 110.66 | -0.63 | 180.18 | 12,800 | 15.98 | 10,400 | 12.98 | 0.12 | 15 |
| 25 | 06-Jun | 111.60 | 112.50 | 110.05 | 111.55 | 110.97 | 0.27 | 181.32 | 7,200 | 8.99 | 4,800 | 5.99 | 0.05 | 7 |
| 26 | 05-Jun | 111.60 | 111.60 | 111.25 | 111.25 | 111.43 | -0.31 | 180.83 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 27 | 04-Jun | 111.30 | 112.00 | 110.00 | 111.60 | 111.03 | -2.19 | 181.40 | 5,600 | 6.99 | 4,000 | 4.99 | 0.04 | 6 |
| 28 | 02-Jun | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.04 | 185.46 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 5 |
| 29 | 29-May | 114.40 | 114.40 | 114.05 | 114.05 | 114.28 | -0.18 | 185.38 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 3 |
| 30 | 28-May | 114.00 | 115.00 | 114.00 | 114.25 | 114.48 | -0.65 | 185.71 | 8,800 | 10.99 | 8,800 | 10.99 | 0.10 | 13 |
| 31 | 27-May | 115.15 | 115.20 | 115.00 | 115.00 | 115.06 | -1.29 | 186.00 | 10,400 | 12.98 | 8,800 | 10.99 | 0.10 | 13 |
| 32 | 26-May | 115.05 | 116.65 | 115.05 | 116.50 | 115.42 | 1.26 | 189.36 | 14,400 | 17.98 | 14,400 | 17.98 | 0.17 | 21 |
| 33 | 23-May | 114.50 | 116.15 | 114.50 | 115.05 | 115.19 | 1.05 | 187.01 | 3,200 | 4.00 | 1,600 | 2.00 | 0.02 | 2 |
| 34 | 22-May | 115.95 | 118.00 | 112.00 | 113.85 | 113.90 | -7.44 | 185.05 | 113,600 | 141.82 | 88,000 | 109.86 | 1.00 | 127 |
| 35 | 21-May | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50 | 199.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
| 36 | 20-May | 120.00 | 120.00 | 117.20 | 120.00 | 119.53 | -3.58 | 195.00 | 9,600 | 11.99 | 8,000 | 9.99 | 0.10 | 12 |
| 37 | 19-May | 125.30 | 125.30 | 123.95 | 124.45 | 124.59 | -2.58 | 202.28 | 7,200 | 8.99 | 5,600 | 6.99 | 0.07 | 8 |
| 38 | 16-May | 128.95 | 128.95 | 124.75 | 127.75 | 127.02 | 3.32 | 207.65 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 5 |
| 39 | 15-May | 128.95 | 128.95 | 123.65 | 123.65 | 126.30 | 0.12 | 200.98 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 40 | 14-May | 122.00 | 124.90 | 118.85 | 123.50 | 122.31 | 1.23 | 200.74 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 3 |
| 41 | 13-May | 121.10 | 122.00 | 121.10 | 122.00 | 121.17 | 0.66 | 198.00 | 10,400 | 12.98 | 10,400 | 12.98 | 0.13 | 15 |
| 42 | 12-May | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.00 | 197.00 | 800 | 1.00 | 800 | 1.00 | 0.01 | 1 |
| 43 | 09-May | 120.20 | 121.20 | 120.20 | 121.20 | 120.87 | 0.83 | 197.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 3 |
| 44 | 06-May | 122.25 | 122.25 | 120.20 | 120.20 | 121.61 | -2.04 | 195.38 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 5 |
| 45 | 05-May | 123.15 | 123.15 | 122.70 | 122.70 | 122.93 | -3.31 | 199.44 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 2 |
| 46 | 30-Apr | 126.75 | 126.90 | 126.75 | 126.90 | 126.83 | 3.09 | 206.27 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 3 |
| 47 | 29-Apr | 125.75 | 130.00 | 123.10 | 123.10 | 126.74 | -1.12 | 200.09 | 7,200 | 8.99 | 6,400 | 7.99 | 0.08 | 10 |
| 48 | 28-Apr | 125.85 | 128.50 | 124.50 | 124.50 | 125.49 | -2.12 | 202.37 | 17,600 | 21.97 | 15,200 | 18.98 | 0.19 | 25 |
| 49 | 25-Apr | 127.25 | 128.90 | 127.00 | 127.20 | 127.39 | -1.32 | 206.75 | 6,400 | 7.99 | 5,600 | 6.99 | 0.07 | 9 |
| 50 | 24-Apr | 125.35 | 128.90 | 125.00 | 128.90 | 126.56 | 1.10 | 209.52 | 10,400 | 12.98 | 7,200 | 8.99 | 0.09 | 12 |
| 51 | 23-Apr | 129.90 | 132.00 | 127.50 | 127.50 | 129.65 | -1.85 | 207.24 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 8 |
| 52 | 22-Apr | 130.00 | 130.25 | 129.90 | 129.90 | 130.01 | 0.19 | 211.14 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 8 |
| 53 | 21-Apr | 125.00 | 130.00 | 125.00 | 129.65 | 128.65 | 3.72 | 210.74 | 7,200 | 8.99 | 5,600 | 6.99 | 0.07 | 9 |
| 54 | 17-Apr | 121.20 | 130.00 | 121.20 | 125.00 | 128.50 | 0.28 | 203.00 | 8,800 | 10.99 | 7,200 | 8.99 | 0.09 | 12 |
| 55 | 16-Apr | 124.00 | 127.00 | 123.50 | 124.65 | 124.50 | -3.75 | 202.61 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 4 |
| 56 | 15-Apr | 120.00 | 130.50 | 120.00 | 129.50 | 127.06 | 9.84 | 210.49 | 9,600 | 11.99 | 8,800 | 10.99 | 0.11 | 12 |
| 57 | 11-Apr | 117.50 | 117.90 | 117.50 | 117.90 | 117.84 | 0.34 | 191.64 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 8 |
| 58 | 08-Apr | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.99 | 190.99 | 800 | 1.00 | 800 | 1.00 | 0.01 | 1 |
| 59 | 07-Apr | 114.00 | 116.50 | 114.00 | 116.35 | 115.87 | -3.04 | 189.12 | 12,800 | 15.98 | 12,800 | 15.98 | 0.15 | 18 |
| 60 | 04-Apr | 122.95 | 122.95 | 120.00 | 120.00 | 121.56 | 0.04 | 195.00 | 11,200 | 13.98 | 8,000 | 9.99 | 0.10 | 11 |
| 61 | 03-Apr | 121.00 | 121.00 | 119.95 | 119.95 | 120.11 | 0.00 | 194.97 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 8 |
| 62 | 02-Apr | 119.00 | 120.00 | 118.35 | 119.95 | 119.39 | 1.39 | 194.97 | 5,600 | 6.99 | 2,400 | 3.00 | 0.03 | 3 |
| 63 | 01-Apr | 118.35 | 120.00 | 117.80 | 118.30 | 118.41 | -3.31 | 192.29 | 18,400 | 22.97 | 16,000 | 19.98 | 0.19 | 23 |
| 64 | 28-Mar | 115.00 | 122.35 | 113.50 | 122.35 | 120.10 | 9.98 | 198.87 | 74,400 | 92.88 | 66,400 | 82.90 | 0.80 | 94 |
| 65 | 27-Mar | 115.00 | 115.00 | 111.25 | 111.25 | 113.69 | -4.75 | 180.83 | 9,600 | 11.99 | 7,200 | 8.99 | 0.08 | 10 |
| 66 | 26-Mar | 117.40 | 117.40 | 115.50 | 116.80 | 116.78 | -1.02 | 189.85 | 8,800 | 10.99 | 8,000 | 9.99 | 0.09 | 11 |
| 67 | 25-Mar | 116.00 | 121.60 | 114.00 | 118.00 | 118.17 | 6.74 | 191.00 | 17,600 | 21.97 | 15,200 | 18.98 | 0.18 | 21 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL