| 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 | Low52 Price: 85.05 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 14,540,000 | Low52 Date: | SHP: 51.21 / 0.0 / 0.0 / 48.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 138.95 / 93.5 | Month: 122.35 / 93.5 | Week: 122.35 / 107.0 | Day: 121.0 / 119.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 121.00 | 121.00 | 119.95 | 119.95 | 120.11 | 0.00 | 174.41 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 0.08 |
| 2 | 02-Apr | 119.00 | 120.00 | 118.35 | 119.95 | 119.39 | 1.39 | 174.41 | 5,600 | 6.99 | 2,400 | 3.00 | 0.03 | 0.03 |
| 3 | 01-Apr | 118.35 | 120.00 | 117.80 | 118.30 | 118.41 | -3.31 | 172.01 | 18,400 | 22.97 | 16,000 | 19.98 | 0.19 | 0.23 |
| 4 | 28-Mar | 115.00 | 122.35 | 113.50 | 122.35 | 120.10 | 9.98 | 177.90 | 74,400 | 92.88 | 66,400 | 82.90 | 0.80 | 0.94 |
| 5 | 27-Mar | 115.00 | 115.00 | 111.25 | 111.25 | 113.69 | -4.75 | 161.76 | 9,600 | 11.99 | 7,200 | 8.99 | 0.08 | 0.10 |
| 6 | 26-Mar | 117.40 | 117.40 | 115.50 | 116.80 | 116.78 | -1.02 | 169.83 | 8,800 | 10.99 | 8,000 | 9.99 | 0.09 | 0.11 |
| 7 | 25-Mar | 116.00 | 121.60 | 114.00 | 118.00 | 118.17 | 6.74 | 171.00 | 17,600 | 21.97 | 15,200 | 18.98 | 0.18 | 0.21 |
| 8 | 24-Mar | 116.00 | 118.00 | 107.00 | 110.55 | 111.63 | -4.12 | 160.74 | 18,400 | 22.97 | 12,000 | 14.98 | 0.13 | 0.17 |
| 9 | 21-Mar | 111.05 | 119.95 | 111.05 | 115.30 | 115.02 | 1.32 | 167.65 | 20,800 | 25.97 | 14,400 | 17.98 | 0.17 | 0.20 |
| 10 | 20-Mar | 110.00 | 115.50 | 109.80 | 113.80 | 112.25 | -0.48 | 165.47 | 8,000 | 9.99 | 6,400 | 7.99 | 0.07 | 0.09 |
| 11 | 19-Mar | 116.95 | 116.95 | 110.00 | 114.35 | 111.52 | 2.10 | 166.26 | 14,400 | 17.98 | 12,000 | 14.98 | 0.13 | 0.17 |
| 12 | 18-Mar | 115.00 | 115.00 | 112.00 | 112.00 | 113.03 | -6.24 | 162.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 0.03 |
| 13 | 17-Mar | 110.00 | 120.90 | 108.00 | 119.45 | 116.47 | 8.54 | 173.68 | 15,200 | 18.98 | 12,800 | 15.98 | 0.15 | 0.18 |
| 14 | 13-Mar | 100.00 | 110.05 | 93.50 | 110.05 | 106.89 | 10.00 | 160.01 | 58,400 | 72.91 | 52,000 | 64.92 | 0.56 | 0.73 |
| 15 | 12-Mar | 102.75 | 103.05 | 100.00 | 100.05 | 100.73 | -4.21 | 145.47 | 19,200 | 23.97 | 18,400 | 22.97 | 0.19 | 0.26 |
| 16 | 11-Mar | 103.50 | 105.00 | 103.50 | 104.45 | 104.15 | -1.56 | 151.87 | 4,800 | 5.99 | 3,200 | 4.00 | 0.03 | 0.05 |
| 17 | 10-Mar | 108.00 | 108.00 | 106.10 | 106.10 | 106.39 | -1.76 | 154.27 | 5,600 | 6.99 | 4,800 | 5.99 | 0.05 | 0.07 |
| 18 | 07-Mar | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82 | 157.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.01 |
| 19 | 06-Mar | 110.70 | 110.85 | 108.95 | 110.00 | 109.69 | -3.85 | 159.00 | 5,600 | 6.99 | 4,000 | 4.99 | 0.04 | 0.06 |
| 20 | 05-Mar | 108.65 | 114.40 | 108.00 | 114.40 | 110.30 | 5.29 | 166.34 | 5,600 | 6.99 | 4,800 | 5.99 | 0.05 | 0.07 |
| 21 | 04-Mar | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 2.02 | 157.98 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 0.02 |
| 22 | 03-Mar | 108.05 | 108.05 | 106.00 | 106.50 | 107.08 | -3.01 | 154.85 | 4,800 | 5.99 | 3,200 | 4.00 | 0.03 | 0.05 |
| 23 | 28-Feb | 114.00 | 117.00 | 106.00 | 109.80 | 109.59 | -6.07 | 159.65 | 6,400 | 7.99 | 4,800 | 5.99 | 0.05 | 0.07 |
| 24 | 27-Feb | 119.00 | 119.00 | 114.10 | 116.90 | 117.58 | 2.54 | 169.97 | 7,200 | 8.99 | 6,400 | 7.99 | 0.08 | 0.09 |
| 25 | 25-Feb | 121.80 | 121.80 | 113.05 | 114.00 | 116.62 | -6.37 | 165.00 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 0.02 |
| 26 | 24-Feb | 120.00 | 121.75 | 120.00 | 121.75 | 120.88 | -1.02 | 177.02 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 0.05 |
| 27 | 19-Feb | 113.35 | 124.00 | 113.35 | 123.00 | 121.84 | 5.13 | 178.00 | 11,200 | 13.98 | 10,400 | 12.98 | 0.13 | 0.15 |
| 28 | 18-Feb | 111.00 | 117.00 | 110.50 | 117.00 | 112.83 | 1.25 | 170.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 0.03 |
| 29 | 14-Feb | 119.90 | 119.90 | 113.00 | 115.55 | 115.01 | -3.63 | 168.01 | 10,400 | 12.98 | 8,800 | 10.99 | 0.10 | 0.12 |
| 30 | 13-Feb | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 4.26 | 174.33 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.01 |
| 31 | 12-Feb | 110.20 | 115.00 | 110.00 | 115.00 | 111.73 | 3.19 | 167.00 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 32 | 11-Feb | 118.55 | 119.50 | 111.45 | 111.45 | 118.08 | -9.17 | 162.05 | 13,600 | 16.98 | 11,200 | 13.98 | 0.13 | 0.16 |
| 33 | 10-Feb | 125.00 | 125.00 | 121.35 | 122.70 | 123.08 | -1.84 | 178.41 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 34 | 07-Feb | 131.15 | 131.35 | 125.00 | 125.00 | 129.97 | 0.00 | 181.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 35 | 06-Feb | 122.10 | 128.00 | 122.10 | 125.00 | 125.86 | -0.99 | 181.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 0.07 |
| 36 | 05-Feb | 126.10 | 127.00 | 126.10 | 126.25 | 126.40 | -1.87 | 183.57 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 0.07 |
| 37 | 04-Feb | 126.10 | 130.95 | 123.20 | 128.65 | 127.76 | 2.18 | 187.06 | 12,000 | 14.98 | 8,000 | 9.99 | 0.10 | 0.11 |
| 38 | 03-Feb | 121.20 | 125.90 | 121.20 | 125.90 | 124.29 | 4.96 | 183.06 | 9,600 | 11.99 | 8,800 | 10.99 | 0.11 | 0.12 |
| 39 | 01-Feb | 116.80 | 119.95 | 116.00 | 119.95 | 117.39 | 1.65 | 174.41 | 3,200 | 4.00 | 1,600 | 2.00 | 0.02 | 0.03 |
| 40 | 31-Jan | 117.10 | 118.00 | 117.00 | 118.00 | 117.42 | -0.84 | 171.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 0.04 |
| 41 | 30-Jan | 119.00 | 119.00 | 116.10 | 119.00 | 118.41 | 1.15 | 173.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 42 | 29-Jan | 117.50 | 119.00 | 113.80 | 117.65 | 116.23 | 3.66 | 171.06 | 9,600 | 11.99 | 7,200 | 8.99 | 0.08 | 0.12 |
| 43 | 28-Jan | 115.30 | 115.30 | 112.00 | 113.50 | 114.10 | -3.12 | 165.03 | 12,000 | 14.98 | 10,400 | 12.98 | 0.12 | 0.17 |
| 44 | 27-Jan | 124.00 | 124.00 | 116.60 | 117.15 | 118.23 | -4.48 | 170.34 | 12,800 | 15.98 | 9,600 | 11.99 | 0.11 | 0.15 |
| 45 | 24-Jan | 120.60 | 128.50 | 120.50 | 122.65 | 123.12 | -2.47 | 178.33 | 20,800 | 25.97 | 12,000 | 14.98 | 0.15 | 0.19 |
| 46 | 23-Jan | 124.00 | 125.80 | 124.00 | 125.75 | 125.18 | 1.43 | 182.84 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 0.03 |
| 47 | 22-Jan | 124.40 | 124.40 | 122.50 | 123.95 | 123.43 | -2.46 | 180.22 | 22,400 | 27.97 | 17,600 | 21.97 | 0.22 | 0.28 |
| 48 | 21-Jan | 131.00 | 133.00 | 125.40 | 127.00 | 128.55 | -2.40 | 184.00 | 20,800 | 25.97 | 15,200 | 18.98 | 0.20 | 0.25 |
| 49 | 20-Jan | 130.95 | 131.00 | 130.05 | 130.05 | 130.47 | 2.73 | 189.09 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 50 | 17-Jan | 128.50 | 128.50 | 126.50 | 126.50 | 127.17 | -1.58 | 183.93 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 0.04 |
| 51 | 16-Jan | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.08 | 186.84 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.01 |
| 52 | 15-Jan | 124.45 | 128.60 | 124.45 | 128.60 | 126.38 | 0.00 | 186.98 | 6,400 | 7.99 | 4,800 | 5.99 | 0.06 | 0.08 |
| 53 | 14-Jan | 128.00 | 129.10 | 128.00 | 128.60 | 128.80 | 1.63 | 186.98 | 8,800 | 10.99 | 8,800 | 10.99 | 0.11 | 0.14 |
| 54 | 13-Jan | 126.50 | 130.00 | 126.50 | 126.50 | 127.65 | -5.26 | 183.93 | 4,800 | 5.99 | 3,200 | 4.00 | 0.04 | 0.05 |
| 55 | 10-Jan | 123.70 | 134.00 | 123.70 | 133.15 | 127.30 | 2.37 | 193.60 | 11,200 | 13.98 | 6,400 | 7.99 | 0.08 | 0.10 |
| 56 | 09-Jan | 131.00 | 131.00 | 130.00 | 130.00 | 130.80 | -0.77 | 189.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.05 | 0.06 |
| 57 | 08-Jan | 131.00 | 131.00 | 130.30 | 131.00 | 130.73 | 0.00 | 190.00 | 7,200 | 8.99 | 4,800 | 5.99 | 0.06 | 0.08 |
| 58 | 07-Jan | 129.30 | 131.00 | 129.30 | 131.00 | 130.58 | 0.76 | 190.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.03 | 0.04 |
| 59 | 06-Jan | 133.80 | 133.80 | 127.75 | 130.00 | 130.51 | -2.88 | 189.00 | 6,400 | 7.99 | 5,600 | 6.99 | 0.07 | 0.09 |
| 60 | 03-Jan | 131.25 | 138.95 | 131.25 | 133.75 | 135.27 | 0.82 | 194.47 | 15,200 | 18.98 | 9,600 | 11.99 | 0.13 | 0.15 |
| 61 | 02-Jan | 132.75 | 132.75 | 130.80 | 132.65 | 132.06 | -3.77 | 192.87 | 9,600 | 11.99 | 6,400 | 7.99 | 0.08 | 0.10 |
| 62 | 01-Jan | 135.00 | 137.65 | 135.00 | 137.65 | 136.33 | 1.45 | 200.14 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 0.05 |
| 63 | 31-Dec | 126.85 | 135.65 | 125.20 | 135.65 | 129.65 | 4.68 | 197.24 | 15,200 | 18.98 | 10,400 | 12.98 | 0.13 | 0.17 |
| 64 | 30-Dec | 130.75 | 132.70 | 128.95 | 129.30 | 131.08 | -0.85 | 188.00 | 19,200 | 23.97 | 16,000 | 19.98 | 0.21 | 0.26 |
| 65 | 27-Dec | 137.80 | 137.80 | 130.40 | 130.40 | 134.09 | -1.65 | 189.60 | 6,400 | 7.99 | 4,000 | 4.99 | 0.05 | 0.06 |
| 66 | 26-Dec | 130.00 | 134.50 | 130.00 | 132.55 | 132.32 | 2.26 | 192.73 | 17,600 | 21.97 | 15,200 | 18.98 | 0.20 | 0.25 |
| 67 | 24-Dec | 133.00 | 139.65 | 128.50 | 129.55 | 133.79 | -2.66 | 188.37 | 40,800 | 50.94 | 26,400 | 32.96 | 0.35 | 0.43 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL