| Macro-sector: Utilities | Band: 2 | High52 Price: 389.15 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 400 | High52 Date: | Bumper: 211.25; Drift%: 11.2 |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 155.8 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 23,147,167 | Low52 Date: | SHP: 73.03 / 0.21 / 3.5 / 23.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 257.0 / 147.55 | Month: 191.8 / 147.55 | Week: 243.8 / 211.0 | Day: 238.35 / 223.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 226.00 | 238.35 | 223.00 | 237.90 | 234.28 | 4.80 | 550.67 | 28,800 | 2.18 | 22,800 | 2.04 | 0.53 | 0.42 |
| 2 | 21-May | 234.00 | 236.00 | 224.30 | 227.00 | 227.84 | -3.85 | 525.00 | 46,000 | 3.48 | 32,000 | 2.86 | 0.73 | 0.59 |
| 3 | 20-May | 236.00 | 239.00 | 234.00 | 236.10 | 236.11 | 0.43 | 546.50 | 13,200 | 1.00 | 11,200 | 1.00 | 0.26 | 0.21 |
| 4 | 19-May | 232.00 | 239.00 | 231.60 | 235.10 | 234.28 | 0.41 | 544.19 | 15,600 | 1.18 | 14,000 | 1.25 | 0.33 | 0.26 |
| 5 | 16-May | 242.45 | 242.45 | 232.00 | 234.15 | 237.85 | -3.42 | 541.99 | 34,000 | 2.58 | 20,000 | 1.79 | 0.48 | 0.37 |
| 6 | 15-May | 232.00 | 243.80 | 229.00 | 242.45 | 239.23 | 4.06 | 561.20 | 29,600 | 2.24 | 25,600 | 2.29 | 0.61 | 0.48 |
| 7 | 14-May | 232.00 | 236.75 | 226.05 | 233.00 | 233.87 | 3.33 | 539.00 | 65,600 | 4.97 | 43,200 | 3.86 | 1.01 | 0.81 |
| 8 | 13-May | 217.45 | 226.70 | 214.95 | 225.50 | 218.63 | 3.73 | 521.97 | 46,400 | 3.51 | 32,800 | 2.93 | 0.72 | 0.61 |
| 9 | 12-May | 211.10 | 217.45 | 211.00 | 217.40 | 216.88 | 4.97 | 503.22 | 99,200 | 7.51 | 69,200 | 6.18 | 1.50 | 1.29 |
| 10 | 09-May | 207.10 | 212.00 | 207.10 | 207.10 | 207.32 | -5.00 | 479.38 | 68,000 | 5.15 | 54,400 | 4.86 | 1.13 | 1.01 |
| 11 | 08-May | 212.70 | 221.95 | 212.70 | 218.00 | 217.56 | 3.10 | 504.00 | 48,400 | 3.67 | 34,000 | 3.04 | 0.74 | 0.63 |
| 12 | 07-May | 212.95 | 220.00 | 206.10 | 211.45 | 211.47 | -1.31 | 489.45 | 42,800 | 3.24 | 19,200 | 1.71 | 0.41 | 0.36 |
| 13 | 06-May | 225.50 | 226.60 | 214.25 | 214.25 | 220.21 | -4.99 | 495.93 | 27,600 | 2.09 | 22,400 | 2.00 | 0.49 | 0.42 |
| 14 | 05-May | 216.00 | 226.80 | 214.00 | 225.50 | 223.86 | 4.40 | 521.97 | 72,400 | 5.48 | 44,400 | 3.96 | 0.99 | 0.83 |
| 15 | 02-May | 211.25 | 222.00 | 211.25 | 216.00 | 219.45 | -0.02 | 499.00 | 22,800 | 1.73 | 14,400 | 1.29 | 0.32 | 0.27 |
| 16 | 30-Apr | 225.00 | 225.00 | 216.05 | 216.05 | 220.02 | -4.99 | 500.09 | 58,000 | 4.39 | 37,600 | 3.36 | 0.83 | 0.70 |
| 17 | 29-Apr | 233.00 | 240.90 | 226.20 | 227.40 | 237.09 | -0.89 | 526.37 | 47,200 | 3.58 | 34,400 | 3.07 | 0.82 | 0.64 |
| 18 | 28-Apr | 227.20 | 232.90 | 226.00 | 229.45 | 227.69 | -1.33 | 531.11 | 42,800 | 3.24 | 32,800 | 2.93 | 0.75 | 0.61 |
| 19 | 25-Apr | 237.00 | 237.95 | 228.00 | 232.55 | 231.19 | -3.10 | 538.29 | 50,000 | 3.79 | 28,800 | 2.57 | 0.67 | 0.54 |
| 20 | 24-Apr | 236.95 | 245.40 | 234.30 | 240.00 | 238.59 | 0.99 | 555.00 | 45,600 | 3.45 | 29,200 | 2.61 | 0.70 | 0.54 |
| 21 | 23-Apr | 245.55 | 246.00 | 236.00 | 237.65 | 241.59 | -3.00 | 550.09 | 25,600 | 1.94 | 13,200 | 1.18 | 0.32 | 0.25 |
| 22 | 22-Apr | 243.00 | 245.00 | 230.00 | 245.00 | 238.36 | 1.66 | 567.00 | 64,400 | 4.88 | 44,400 | 3.96 | 1.06 | 0.83 |
| 23 | 21-Apr | 239.00 | 248.70 | 237.05 | 241.00 | 240.32 | 0.44 | 557.00 | 27,600 | 2.09 | 21,600 | 1.93 | 0.52 | 0.40 |
| 24 | 17-Apr | 233.80 | 245.00 | 231.75 | 239.95 | 238.20 | -0.02 | 555.42 | 46,000 | 3.48 | 36,000 | 3.21 | 0.86 | 0.67 |
| 25 | 16-Apr | 239.95 | 245.00 | 234.20 | 240.00 | 238.74 | 0.23 | 555.00 | 34,000 | 2.58 | 28,800 | 2.57 | 0.69 | 0.54 |
| 26 | 15-Apr | 239.00 | 245.25 | 215.30 | 239.45 | 234.26 | 4.38 | 554.26 | 85,200 | 6.45 | 52,400 | 4.68 | 1.23 | 0.98 |
| 27 | 11-Apr | 206.90 | 229.40 | 200.00 | 229.40 | 221.39 | 10.00 | 531.00 | 231,600 | 17.54 | 160,000 | 14.28 | 3.54 | 2.98 |
| 28 | 09-Apr | 200.00 | 212.00 | 195.20 | 208.55 | 205.03 | 3.96 | 482.73 | 42,800 | 3.24 | 29,600 | 2.64 | 0.61 | 0.55 |
| 29 | 08-Apr | 194.90 | 200.60 | 192.00 | 200.60 | 198.83 | 9.98 | 464.33 | 72,000 | 5.45 | 51,600 | 4.61 | 1.03 | 0.96 |
| 30 | 07-Apr | 176.00 | 188.00 | 174.55 | 182.40 | 179.61 | -5.96 | 422.20 | 193,600 | 14.67 | 169,200 | 15.11 | 3.04 | 3.16 |
| 31 | 04-Apr | 197.95 | 199.45 | 189.00 | 193.95 | 194.56 | 0.75 | 448.94 | 31,200 | 2.36 | 21,200 | 1.89 | 0.41 | 0.40 |
| 32 | 03-Apr | 178.05 | 192.50 | 178.05 | 192.50 | 190.60 | 4.99 | 445.58 | 44,400 | 3.36 | 27,600 | 2.46 | 0.53 | 0.51 |
| 33 | 02-Apr | 179.85 | 183.35 | 179.85 | 183.35 | 182.95 | 4.98 | 424.40 | 40,000 | 3.03 | 22,400 | 2.00 | 0.41 | 0.42 |
| 34 | 01-Apr | 167.00 | 174.65 | 162.50 | 174.65 | 172.11 | 4.99 | 404.27 | 25,200 | 1.91 | 18,800 | 1.68 | 0.32 | 0.35 |
| 35 | 28-Mar | 167.05 | 171.00 | 160.15 | 166.35 | 166.80 | 0.06 | 385.05 | 126,400 | 9.58 | 100,400 | 8.96 | 1.67 | 1.87 |
| 36 | 27-Mar | 164.55 | 179.55 | 163.25 | 166.25 | 171.78 | -2.92 | 384.82 | 104,000 | 7.88 | 74,000 | 6.61 | 1.27 | 1.38 |
| 37 | 26-Mar | 184.95 | 186.80 | 169.05 | 171.25 | 177.08 | -3.77 | 396.40 | 134,000 | 10.15 | 99,600 | 8.89 | 1.76 | 1.86 |
| 38 | 25-Mar | 191.80 | 191.80 | 176.05 | 177.95 | 178.97 | -3.97 | 411.90 | 101,600 | 7.70 | 76,000 | 6.79 | 1.36 | 1.42 |
| 39 | 24-Mar | 183.90 | 185.30 | 182.00 | 185.30 | 184.71 | 4.99 | 428.92 | 120,000 | 9.09 | 107,200 | 9.57 | 1.98 | 2.00 |
| 40 | 21-Mar | 181.00 | 182.75 | 175.00 | 176.50 | 179.30 | 0.34 | 408.55 | 72,400 | 5.48 | 64,400 | 5.75 | 1.15 | 1.20 |
| 41 | 20-Mar | 174.50 | 175.90 | 167.55 | 175.90 | 174.51 | 4.98 | 407.16 | 83,200 | 6.30 | 65,600 | 5.86 | 1.14 | 1.22 |
| 42 | 19-Mar | 164.50 | 167.55 | 163.40 | 167.55 | 167.33 | 4.98 | 387.83 | 99,200 | 7.51 | 92,000 | 8.21 | 1.54 | 1.72 |
| 43 | 18-Mar | 151.00 | 159.60 | 147.55 | 159.60 | 155.15 | 5.00 | 369.43 | 114,400 | 8.67 | 102,800 | 9.18 | 1.59 | 1.92 |
| 44 | 17-Mar | 159.35 | 162.00 | 151.40 | 152.00 | 154.84 | -4.61 | 351.00 | 116,000 | 8.79 | 96,400 | 8.61 | 1.49 | 1.80 |
| 45 | 13-Mar | 166.45 | 169.85 | 154.00 | 159.35 | 161.69 | -1.51 | 368.85 | 145,200 | 11.00 | 123,200 | 11.00 | 1.99 | 2.30 |
| 46 | 12-Mar | 176.00 | 176.00 | 161.65 | 161.80 | 164.21 | -4.91 | 374.52 | 145,200 | 11.00 | 126,400 | 11.28 | 2.08 | 2.36 |
| 47 | 11-Mar | 169.90 | 182.20 | 166.00 | 170.15 | 171.23 | -2.24 | 393.85 | 120,800 | 9.15 | 105,200 | 9.39 | 1.80 | 1.96 |
| 48 | 10-Mar | 187.40 | 187.40 | 171.55 | 174.05 | 184.45 | -2.49 | 402.88 | 124,400 | 9.42 | 97,600 | 8.71 | 1.80 | 1.82 |
| 49 | 07-Mar | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 5.00 | 413.18 | 16,000 | 1.21 | 16,000 | 1.43 | 0.29 | 0.30 |
| 50 | 06-Mar | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.97 | 393.00 | 5,200 | 0.39 | 5,200 | 0.46 | 0.00 | 0.10 |
| 51 | 05-Mar | 155.50 | 161.95 | 155.30 | 161.95 | 158.65 | 4.99 | 374.87 | 33,200 | 2.51 | 29,200 | 2.61 | 0.46 | 0.54 |
| 52 | 04-Mar | 154.95 | 164.00 | 153.00 | 154.25 | 158.71 | -2.83 | 357.05 | 111,600 | 8.45 | 91,200 | 8.14 | 1.45 | 1.70 |
| 53 | 03-Mar | 158.10 | 162.00 | 155.50 | 158.75 | 157.20 | -2.99 | 367.46 | 64,400 | 4.88 | 50,800 | 4.54 | 0.80 | 0.95 |
| 54 | 28-Feb | 164.00 | 172.50 | 162.70 | 163.65 | 164.50 | -4.44 | 378.80 | 117,200 | 8.88 | 82,400 | 7.36 | 1.36 | 1.54 |
| 55 | 27-Feb | 178.25 | 178.25 | 171.25 | 171.25 | 172.87 | -4.99 | 396.40 | 70,000 | 5.30 | 60,800 | 5.43 | 1.05 | 1.13 |
| 56 | 25-Feb | 190.00 | 190.85 | 180.10 | 180.25 | 181.39 | -4.91 | 417.23 | 38,400 | 2.91 | 26,000 | 2.32 | 0.47 | 0.48 |
| 57 | 24-Feb | 187.50 | 193.65 | 186.90 | 189.55 | 188.33 | -3.63 | 438.75 | 69,200 | 5.24 | 60,800 | 5.43 | 1.15 | 1.13 |
| 58 | 21-Feb | 201.90 | 201.90 | 194.00 | 196.70 | 197.89 | 2.29 | 455.30 | 161,200 | 12.21 | 156,000 | 13.93 | 3.09 | 2.91 |
| 59 | 20-Feb | 190.00 | 192.30 | 190.00 | 192.30 | 191.59 | 5.00 | 445.12 | 5,600 | 0.42 | 4,800 | 0.43 | 0.09 | 0.09 |
| 60 | 19-Feb | 178.00 | 183.15 | 173.00 | 183.15 | 179.33 | 4.99 | 423.94 | 22,800 | 1.73 | 15,600 | 1.39 | 0.28 | 0.29 |
| 61 | 18-Feb | 185.00 | 185.00 | 173.10 | 174.45 | 175.03 | -4.25 | 403.80 | 80,400 | 6.09 | 71,200 | 6.36 | 1.25 | 1.33 |
| 62 | 17-Feb | 181.70 | 185.00 | 181.70 | 182.20 | 182.33 | -4.73 | 421.74 | 48,400 | 3.67 | 32,000 | 2.86 | 0.58 | 0.60 |
| 63 | 14-Feb | 196.00 | 199.50 | 191.25 | 191.25 | 192.53 | -4.99 | 442.69 | 32,400 | 2.45 | 24,000 | 2.14 | 0.46 | 0.45 |
| 64 | 13-Feb | 205.00 | 212.00 | 196.60 | 201.30 | 203.50 | -1.47 | 465.95 | 51,600 | 3.91 | 46,000 | 4.11 | 0.94 | 0.86 |
| 65 | 12-Feb | 202.00 | 207.05 | 195.60 | 204.30 | 201.79 | -0.78 | 472.90 | 32,000 | 2.42 | 20,800 | 1.86 | 0.42 | 0.39 |
| 66 | 11-Feb | 210.05 | 211.05 | 205.90 | 205.90 | 207.29 | -4.98 | 476.60 | 16,800 | 1.27 | 12,400 | 1.11 | 0.26 | 0.23 |
| 67 | 10-Feb | 220.00 | 228.00 | 214.75 | 216.70 | 217.07 | -4.12 | 501.60 | 12,800 | 0.97 | 12,000 | 1.07 | 0.26 | 0.22 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER