| Macro-sector: Utilities | Band: 2 | High52 Price: 272.95 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 400 | High52 Date: 18-Dec-2024 | Bumper: 225.05; Drift%: 4.4 |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 147.55 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 23,147,167 | Low52 Date: 18-Mar-2025 | SHP: 73.03 / 0.19 / 3.96 / 22.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 257.0 / 147.55 | Month: 239.2 / 204.05 | Week: 215.0 / 203.0 | Day: 245.0 / 232.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 242.00 | 245.00 | 232.30 | 235.40 | 238.07 | -1.57 | 544.88 | 46,400 | 19.33 | 28,800 | 12.00 | 0.69 | 55 |
| 2 | 11-Nov | 241.40 | 242.60 | 236.50 | 239.15 | 240.19 | -0.93 | 553.56 | 24,800 | 10.33 | 21,200 | 8.83 | 0.51 | 40 |
| 3 | 10-Nov | 242.00 | 243.50 | 238.00 | 241.40 | 241.31 | 0.25 | 558.77 | 32,000 | 13.33 | 22,400 | 9.33 | 0.54 | 42 |
| 4 | 07-Nov | 240.00 | 252.80 | 229.95 | 240.80 | 243.24 | 2.34 | 557.38 | 118,400 | 49.31 | 74,800 | 31.15 | 1.82 | 142 |
| 5 | 06-Nov | 241.00 | 241.00 | 224.65 | 235.30 | 234.80 | 0.36 | 544.65 | 34,000 | 14.16 | 19,600 | 8.16 | 0.46 | 37 |
| 6 | 04-Nov | 241.95 | 250.00 | 224.00 | 234.45 | 235.02 | -2.50 | 542.69 | 89,200 | 37.15 | 48,800 | 20.32 | 1.15 | 92 |
| 7 | 03-Nov | 244.95 | 244.95 | 225.05 | 240.45 | 237.23 | 15.63 | 556.57 | 136,000 | 56.64 | 85,600 | 35.65 | 2.03 | 162 |
| 8 | 31-Oct | 206.00 | 215.00 | 206.00 | 207.95 | 208.84 | -0.98 | 481.35 | 12,400 | 5.16 | 10,400 | 4.33 | 0.22 | 20 |
| 9 | 30-Oct | 208.00 | 212.20 | 207.50 | 210.00 | 209.77 | 1.72 | 486.00 | 9,600 | 4.00 | 8,000 | 3.33 | 0.17 | 15 |
| 10 | 29-Oct | 208.05 | 208.05 | 205.20 | 206.45 | 206.39 | -0.77 | 477.87 | 18,800 | 7.83 | 13,200 | 5.50 | 0.27 | 25 |
| 11 | 28-Oct | 205.00 | 211.85 | 203.75 | 208.05 | 207.33 | 2.21 | 481.58 | 22,800 | 9.50 | 16,800 | 7.00 | 0.35 | 32 |
| 12 | 27-Oct | 208.95 | 213.75 | 203.00 | 203.55 | 206.49 | -2.58 | 471.16 | 27,200 | 11.33 | 17,600 | 7.33 | 0.36 | 33 |
| 13 | 24-Oct | 209.95 | 215.00 | 205.25 | 208.95 | 210.24 | -0.21 | 483.66 | 28,800 | 12.00 | 15,600 | 6.50 | 0.33 | 30 |
| 14 | 23-Oct | 216.95 | 219.15 | 206.90 | 209.40 | 212.23 | -0.50 | 484.70 | 24,800 | 10.33 | 17,600 | 7.33 | 0.37 | 33 |
| 15 | 21-Oct | 208.00 | 211.95 | 208.00 | 210.45 | 209.84 | -0.64 | 487.13 | 16,000 | 6.66 | 11,200 | 4.66 | 0.24 | 21 |
| 16 | 20-Oct | 205.30 | 212.00 | 205.20 | 211.80 | 209.25 | 3.22 | 490.26 | 16,000 | 6.66 | 12,000 | 5.00 | 0.25 | 23 |
| 17 | 17-Oct | 187.00 | 215.90 | 187.00 | 205.20 | 202.93 | -4.76 | 474.98 | 198,000 | 82.47 | 129,200 | 53.81 | 2.62 | 244 |
| 18 | 16-Oct | 219.00 | 222.00 | 213.50 | 215.45 | 215.99 | 0.21 | 498.71 | 14,800 | 6.16 | 10,800 | 4.50 | 0.23 | 20 |
| 19 | 15-Oct | 215.00 | 221.00 | 215.00 | 215.00 | 216.43 | 0.00 | 497.00 | 8,400 | 3.50 | 5,600 | 2.33 | 0.12 | 11 |
| 20 | 14-Oct | 209.35 | 217.50 | 208.00 | 215.00 | 211.18 | 2.04 | 497.00 | 64,000 | 26.66 | 58,000 | 24.16 | 1.22 | 110 |
| 21 | 13-Oct | 218.00 | 218.00 | 200.00 | 210.70 | 209.80 | -4.75 | 487.71 | 121,200 | 50.48 | 78,400 | 32.65 | 1.64 | 148 |
| 22 | 10-Oct | 219.50 | 222.95 | 218.50 | 221.20 | 220.55 | 0.41 | 512.02 | 8,800 | 3.67 | 4,800 | 2.00 | 0.11 | 9 |
| 23 | 09-Oct | 223.25 | 224.80 | 217.30 | 220.30 | 219.83 | -1.37 | 509.93 | 4,000 | 1.67 | 3,600 | 1.50 | 0.08 | 7 |
| 24 | 08-Oct | 223.00 | 224.90 | 222.50 | 223.35 | 223.48 | 1.06 | 516.99 | 12,800 | 5.33 | 11,600 | 4.83 | 0.26 | 22 |
| 25 | 07-Oct | 222.75 | 224.60 | 219.00 | 221.00 | 221.54 | -0.79 | 511.00 | 15,600 | 6.50 | 13,600 | 5.66 | 0.30 | 26 |
| 26 | 06-Oct | 224.30 | 227.65 | 221.05 | 222.75 | 225.28 | -0.69 | 515.60 | 9,600 | 4.00 | 8,000 | 3.33 | 0.18 | 15 |
| 27 | 03-Oct | 222.25 | 224.95 | 222.25 | 224.30 | 223.88 | 0.99 | 519.19 | 4,800 | 2.00 | 4,400 | 1.83 | 0.10 | 8 |
| 28 | 01-Oct | 227.50 | 227.50 | 221.50 | 222.10 | 223.88 | -0.96 | 514.10 | 9,600 | 4.00 | 7,600 | 3.17 | 0.17 | 14 |
| 29 | 30-Sep | 218.20 | 227.80 | 218.20 | 224.25 | 225.33 | 2.44 | 519.08 | 6,400 | 2.67 | 4,800 | 2.00 | 0.11 | 9 |
| 30 | 29-Sep | 210.00 | 230.00 | 210.00 | 218.90 | 223.50 | 2.17 | 506.69 | 44,400 | 18.49 | 31,600 | 13.16 | 0.71 | 60 |
| 31 | 26-Sep | 215.50 | 224.95 | 204.05 | 214.25 | 214.82 | -1.90 | 495.93 | 31,600 | 13.16 | 19,200 | 8.00 | 0.41 | 36 |
| 32 | 25-Sep | 223.00 | 223.15 | 215.00 | 218.40 | 218.83 | -2.61 | 505.53 | 20,000 | 8.33 | 13,600 | 5.66 | 0.30 | 26 |
| 33 | 24-Sep | 227.85 | 230.00 | 222.00 | 224.25 | 225.59 | -0.44 | 519.08 | 22,400 | 9.33 | 16,800 | 7.00 | 0.38 | 32 |
| 34 | 23-Sep | 230.95 | 230.95 | 225.25 | 225.25 | 227.10 | -0.27 | 521.39 | 10,000 | 4.16 | 7,600 | 3.17 | 0.17 | 14 |
| 35 | 22-Sep | 232.00 | 233.40 | 217.25 | 225.85 | 226.07 | -2.17 | 522.78 | 33,600 | 13.99 | 23,600 | 9.83 | 0.53 | 45 |
| 36 | 19-Sep | 231.00 | 231.00 | 229.00 | 230.85 | 230.37 | 0.15 | 534.35 | 19,200 | 8.00 | 19,200 | 8.00 | 0.44 | 36 |
| 37 | 18-Sep | 234.95 | 239.20 | 228.00 | 230.50 | 232.67 | 0.22 | 533.54 | 18,000 | 7.50 | 16,400 | 6.83 | 0.38 | 31 |
| 38 | 17-Sep | 221.00 | 231.95 | 221.00 | 230.00 | 225.17 | 0.57 | 532.00 | 10,400 | 4.33 | 10,000 | 4.16 | 0.23 | 19 |
| 39 | 16-Sep | 219.00 | 229.15 | 219.00 | 228.70 | 225.93 | 4.76 | 529.38 | 28,400 | 11.83 | 28,000 | 11.66 | 0.63 | 53 |
| 40 | 15-Sep | 217.00 | 222.40 | 214.55 | 218.30 | 218.43 | 1.09 | 505.30 | 17,600 | 7.33 | 17,200 | 7.16 | 0.38 | 33 |
| 41 | 12-Sep | 220.50 | 220.50 | 214.00 | 215.95 | 215.53 | -0.46 | 499.86 | 11,600 | 4.83 | 10,800 | 4.50 | 0.23 | 20 |
| 42 | 11-Sep | 219.30 | 221.00 | 214.50 | 216.95 | 217.63 | -1.07 | 502.18 | 11,200 | 4.66 | 10,000 | 4.16 | 0.22 | 19 |
| 43 | 10-Sep | 214.00 | 221.95 | 210.00 | 219.30 | 218.15 | 0.76 | 507.62 | 14,000 | 5.83 | 12,800 | 5.33 | 0.28 | 24 |
| 44 | 09-Sep | 217.75 | 220.00 | 212.00 | 217.65 | 216.35 | 0.11 | 503.80 | 5,600 | 2.33 | 4,800 | 2.00 | 0.10 | 9 |
| 45 | 08-Sep | 225.75 | 225.75 | 211.55 | 217.40 | 213.67 | -2.36 | 503.22 | 58,400 | 24.32 | 55,600 | 23.16 | 1.19 | 105 |
| 46 | 05-Sep | 223.50 | 223.50 | 221.00 | 222.65 | 222.94 | -0.16 | 515.37 | 13,200 | 5.50 | 13,200 | 5.50 | 0.29 | 25 |
| 47 | 04-Sep | 225.70 | 228.00 | 223.00 | 223.00 | 225.68 | 0.02 | 516.00 | 8,000 | 3.33 | 8,000 | 3.33 | 0.18 | 15 |
| 48 | 03-Sep | 224.30 | 225.70 | 220.00 | 222.95 | 223.47 | -0.56 | 516.07 | 21,200 | 8.83 | 20,400 | 8.50 | 0.46 | 39 |
| 49 | 02-Sep | 223.00 | 230.00 | 223.00 | 224.20 | 225.42 | 0.90 | 518.96 | 10,400 | 4.33 | 9,600 | 4.00 | 0.22 | 18 |
| 50 | 01-Sep | 225.75 | 229.00 | 221.00 | 222.20 | 223.74 | 0.70 | 514.33 | 5,200 | 2.17 | 5,200 | 2.17 | 0.12 | 10 |
| 51 | 29-Aug | 220.00 | 224.00 | 220.00 | 220.65 | 221.67 | -0.56 | 510.74 | 5,200 | 2.17 | 5,200 | 2.17 | 0.12 | 10 |
| 52 | 28-Aug | 227.95 | 227.95 | 221.00 | 221.90 | 222.34 | -2.68 | 513.64 | 6,800 | 2.83 | 6,800 | 2.83 | 0.15 | 13 |
| 53 | 26-Aug | 225.00 | 230.50 | 225.00 | 228.00 | 228.92 | 1.33 | 527.00 | 24,000 | 10.00 | 23,600 | 9.83 | 0.54 | 45 |
| 54 | 25-Aug | 230.00 | 230.00 | 220.05 | 225.00 | 224.64 | -0.57 | 520.00 | 21,600 | 9.00 | 21,600 | 9.00 | 0.49 | 41 |
| 55 | 22-Aug | 228.00 | 230.00 | 224.10 | 226.30 | 228.44 | 1.41 | 523.82 | 16,800 | 7.00 | 16,800 | 7.00 | 0.38 | 32 |
| 56 | 21-Aug | 227.65 | 228.20 | 220.00 | 223.15 | 222.44 | -1.50 | 516.53 | 13,600 | 5.66 | 13,600 | 5.66 | 0.30 | 26 |
| 57 | 20-Aug | 235.00 | 235.00 | 220.55 | 226.55 | 228.05 | -1.93 | 524.40 | 14,800 | 6.16 | 14,800 | 6.16 | 0.34 | 28 |
| 58 | 19-Aug | 219.00 | 231.00 | 219.00 | 231.00 | 223.06 | 5.00 | 534.00 | 26,800 | 11.16 | 26,400 | 11.00 | 0.59 | 50 |
| 59 | 18-Aug | 220.10 | 224.00 | 219.00 | 220.00 | 220.27 | -0.07 | 509.00 | 23,600 | 9.83 | 23,200 | 9.66 | 0.51 | 44 |
| 60 | 14-Aug | 225.75 | 225.75 | 220.05 | 220.15 | 221.01 | -1.94 | 509.58 | 5,200 | 2.17 | 4,800 | 2.00 | 0.11 | 9 |
| 61 | 13-Aug | 225.70 | 225.70 | 221.10 | 224.50 | 223.99 | -1.94 | 519.65 | 8,400 | 3.50 | 8,400 | 3.50 | 0.19 | 16 |
| 62 | 12-Aug | 224.50 | 228.95 | 224.00 | 228.95 | 224.63 | 1.76 | 529.95 | 9,600 | 4.00 | 9,200 | 3.83 | 0.21 | 17 |
| 63 | 11-Aug | 228.00 | 228.00 | 222.00 | 225.00 | 224.02 | -1.32 | 520.00 | 29,200 | 12.16 | 28,400 | 11.83 | 0.64 | 53 |
| 64 | 08-Aug | 220.00 | 232.00 | 220.00 | 228.00 | 227.73 | -0.44 | 527.00 | 11,600 | 4.83 | 10,400 | 4.33 | 0.24 | 19 |
| 65 | 07-Aug | 230.00 | 231.90 | 227.25 | 229.00 | 227.81 | -0.15 | 530.00 | 14,800 | 6.16 | 14,400 | 6.00 | 0.33 | 27 |
| 66 | 06-Aug | 232.00 | 234.00 | 229.00 | 229.35 | 230.30 | -1.14 | 530.88 | 6,400 | 2.67 | 6,400 | 2.67 | 0.15 | 12 |
| 67 | 05-Aug | 232.00 | 236.00 | 232.00 | 232.00 | 232.67 | -1.09 | 537.00 | 2,400 | 1.00 | 2,400 | 1.00 | 0.06 | 4 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER