| Macro-sector: Commodities | Band: 5 | High52 Price: 164.4 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 800 | High52 Date: | Bumper: 122.7; Drift%: 0.24 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 138.95 / 93.5 | Month: 122.35 / 93.5 | Week: 128.95 / 118.85 | Day: 123.0 / 123.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50 | 199.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.01 |
| 2 | 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 | 0.12 |
| 3 | 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 | 0.08 |
| 4 | 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 | 0.05 |
| 5 | 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 | 0.02 |
| 6 | 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 | 0.03 |
| 7 | 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 | 0.15 |
| 8 | 12-May | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.00 | 197.00 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.01 |
| 9 | 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 | 0.03 |
| 10 | 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 | 0.05 |
| 11 | 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 | 0.02 |
| 12 | 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 | 0.03 |
| 13 | 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 | 0.10 |
| 14 | 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 | 0.25 |
| 15 | 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 | 0.09 |
| 16 | 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 | 0.12 |
| 17 | 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 | 0.08 |
| 18 | 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 | 0.08 |
| 19 | 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 | 0.09 |
| 20 | 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 | 0.12 |
| 21 | 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 | 0.04 |
| 22 | 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 | 0.12 |
| 23 | 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 | 0.08 |
| 24 | 08-Apr | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.99 | 190.99 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.01 |
| 25 | 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 | 0.18 |
| 26 | 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 | 0.11 |
| 27 | 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 | 0.08 |
| 28 | 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 | 0.03 |
| 29 | 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 | 0.23 |
| 30 | 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 | 0.94 |
| 31 | 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 | 0.10 |
| 32 | 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 | 0.11 |
| 33 | 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 | 0.21 |
| 34 | 24-Mar | 116.00 | 118.00 | 107.00 | 110.55 | 111.63 | -4.12 | 179.69 | 18,400 | 22.97 | 12,000 | 14.98 | 0.13 | 0.17 |
| 35 | 21-Mar | 111.05 | 119.95 | 111.05 | 115.30 | 115.02 | 1.32 | 187.41 | 20,800 | 25.97 | 14,400 | 17.98 | 0.17 | 0.20 |
| 36 | 20-Mar | 110.00 | 115.50 | 109.80 | 113.80 | 112.25 | -0.48 | 184.97 | 8,000 | 9.99 | 6,400 | 7.99 | 0.07 | 0.09 |
| 37 | 19-Mar | 116.95 | 116.95 | 110.00 | 114.35 | 111.52 | 2.10 | 185.87 | 14,400 | 17.98 | 12,000 | 14.98 | 0.13 | 0.17 |
| 38 | 18-Mar | 115.00 | 115.00 | 112.00 | 112.00 | 113.03 | -6.24 | 182.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 0.03 |
| 39 | 17-Mar | 110.00 | 120.90 | 108.00 | 119.45 | 116.47 | 8.54 | 194.16 | 15,200 | 18.98 | 12,800 | 15.98 | 0.15 | 0.18 |
| 40 | 13-Mar | 100.00 | 110.05 | 93.50 | 110.05 | 106.89 | 10.00 | 178.88 | 58,400 | 72.91 | 52,000 | 64.92 | 0.56 | 0.73 |
| 41 | 12-Mar | 102.75 | 103.05 | 100.00 | 100.05 | 100.73 | -4.21 | 162.62 | 19,200 | 23.97 | 18,400 | 22.97 | 0.19 | 0.26 |
| 42 | 11-Mar | 103.50 | 105.00 | 103.50 | 104.45 | 104.15 | -1.56 | 169.78 | 4,800 | 5.99 | 3,200 | 4.00 | 0.03 | 0.05 |
| 43 | 10-Mar | 108.00 | 108.00 | 106.10 | 106.10 | 106.39 | -1.76 | 172.46 | 5,600 | 6.99 | 4,800 | 5.99 | 0.05 | 0.07 |
| 44 | 07-Mar | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82 | 175.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.01 |
| 45 | 06-Mar | 110.70 | 110.85 | 108.95 | 110.00 | 109.69 | -3.85 | 178.00 | 5,600 | 6.99 | 4,000 | 4.99 | 0.04 | 0.06 |
| 46 | 05-Mar | 108.65 | 114.40 | 108.00 | 114.40 | 110.30 | 5.29 | 185.95 | 5,600 | 6.99 | 4,800 | 5.99 | 0.05 | 0.07 |
| 47 | 04-Mar | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 2.02 | 176.60 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 0.02 |
| 48 | 03-Mar | 108.05 | 108.05 | 106.00 | 106.50 | 107.08 | -3.01 | 173.11 | 4,800 | 5.99 | 3,200 | 4.00 | 0.03 | 0.05 |
| 49 | 28-Feb | 114.00 | 117.00 | 106.00 | 109.80 | 109.59 | -6.07 | 178.47 | 6,400 | 7.99 | 4,800 | 5.99 | 0.05 | 0.07 |
| 50 | 27-Feb | 119.00 | 119.00 | 114.10 | 116.90 | 117.58 | 2.54 | 190.01 | 7,200 | 8.99 | 6,400 | 7.99 | 0.08 | 0.09 |
| 51 | 25-Feb | 121.80 | 121.80 | 113.05 | 114.00 | 116.62 | -6.37 | 185.00 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 0.02 |
| 52 | 24-Feb | 120.00 | 121.75 | 120.00 | 121.75 | 120.88 | -1.02 | 197.90 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 0.05 |
| 53 | 19-Feb | 113.35 | 124.00 | 113.35 | 123.00 | 121.84 | 5.13 | 199.00 | 11,200 | 13.98 | 10,400 | 12.98 | 0.13 | 0.15 |
| 54 | 18-Feb | 111.00 | 117.00 | 110.50 | 117.00 | 112.83 | 1.25 | 190.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 0.03 |
| 55 | 14-Feb | 119.90 | 119.90 | 113.00 | 115.55 | 115.01 | -3.63 | 187.82 | 10,400 | 12.98 | 8,800 | 10.99 | 0.10 | 0.12 |
| 56 | 13-Feb | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 4.26 | 194.89 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.01 |
| 57 | 12-Feb | 110.20 | 115.00 | 110.00 | 115.00 | 111.73 | 3.19 | 186.00 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 58 | 11-Feb | 118.55 | 119.50 | 111.45 | 111.45 | 118.08 | -9.17 | 181.15 | 13,600 | 16.98 | 11,200 | 13.98 | 0.13 | 0.16 |
| 59 | 10-Feb | 125.00 | 125.00 | 121.35 | 122.70 | 123.08 | -1.84 | 199.44 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 60 | 07-Feb | 131.15 | 131.35 | 125.00 | 125.00 | 129.97 | 0.00 | 203.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 61 | 06-Feb | 122.10 | 128.00 | 122.10 | 125.00 | 125.86 | -0.99 | 203.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 0.07 |
| 62 | 05-Feb | 126.10 | 127.00 | 126.10 | 126.25 | 126.40 | -1.87 | 205.21 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 0.07 |
| 63 | 04-Feb | 126.10 | 130.95 | 123.20 | 128.65 | 127.76 | 2.18 | 209.11 | 12,000 | 14.98 | 8,000 | 9.99 | 0.10 | 0.11 |
| 64 | 03-Feb | 121.20 | 125.90 | 121.20 | 125.90 | 124.29 | 4.96 | 204.64 | 9,600 | 11.99 | 8,800 | 10.99 | 0.11 | 0.12 |
| 65 | 01-Feb | 116.80 | 119.95 | 116.00 | 119.95 | 117.39 | 1.65 | 194.97 | 3,200 | 4.00 | 1,600 | 2.00 | 0.02 | 0.03 |
| 66 | 31-Jan | 117.10 | 118.00 | 117.00 | 118.00 | 117.42 | -0.84 | 191.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 0.04 |
| 67 | 30-Jan | 119.00 | 119.00 | 116.10 | 119.00 | 118.41 | 1.15 | 193.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 0.05 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL