| Macro-sector: Utilities | Band: 2 | High52 Price: 389.15 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 400 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| 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 / 3.94 / 22.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 257.0 / 147.55 | Month: 245.0 / 220.0 | Week: 228.95 / 220.05 | Day: 227.95 / 221.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 231.00 | 236.00 | 231.00 | 234.55 | 233.36 | 1.73 | 542.92 | 5,200 | 2.17 | 4,800 | 2.00 | 0.11 | 9 |
| 18 | 01-Aug | 233.05 | 242.00 | 230.10 | 230.55 | 236.03 | -1.79 | 533.66 | 24,400 | 10.16 | 22,000 | 9.16 | 0.52 | 41 |
| 19 | 31-Jul | 228.00 | 237.75 | 227.00 | 234.75 | 229.20 | 2.29 | 543.38 | 19,600 | 8.16 | 19,200 | 8.00 | 0.44 | 36 |
| 20 | 30-Jul | 230.10 | 234.90 | 228.50 | 229.50 | 230.91 | -0.22 | 531.23 | 7,600 | 3.17 | 7,200 | 3.00 | 0.17 | 13 |
| 21 | 29-Jul | 232.50 | 236.25 | 230.00 | 230.00 | 231.22 | -1.65 | 532.00 | 9,200 | 3.83 | 8,800 | 3.67 | 0.20 | 16 |
| 22 | 28-Jul | 231.00 | 238.05 | 229.00 | 233.85 | 234.13 | 2.10 | 541.30 | 20,400 | 8.50 | 19,600 | 8.16 | 0.46 | 36 |
| 23 | 25-Jul | 230.30 | 236.25 | 228.05 | 229.05 | 230.42 | -0.07 | 530.19 | 24,000 | 10.00 | 22,800 | 9.50 | 0.53 | 42 |
| 24 | 24-Jul | 233.00 | 233.10 | 225.10 | 229.20 | 231.02 | -1.63 | 530.53 | 15,600 | 6.50 | 15,600 | 6.50 | 0.36 | 29 |
| 25 | 23-Jul | 241.00 | 241.50 | 230.30 | 233.00 | 234.55 | -2.94 | 539.00 | 13,600 | 5.66 | 11,600 | 4.83 | 0.27 | 22 |
| 26 | 22-Jul | 233.00 | 241.00 | 230.00 | 240.05 | 237.75 | 4.37 | 555.65 | 32,400 | 13.49 | 32,400 | 13.49 | 0.77 | 60 |
| 27 | 21-Jul | 235.00 | 242.00 | 225.00 | 230.00 | 234.05 | -2.04 | 532.00 | 16,400 | 6.83 | 13,600 | 5.66 | 0.32 | 25 |
| 28 | 18-Jul | 223.00 | 236.00 | 223.00 | 234.80 | 230.58 | 3.64 | 543.50 | 18,400 | 7.66 | 18,400 | 7.66 | 0.42 | 34 |
| 29 | 17-Jul | 226.40 | 229.00 | 226.10 | 226.55 | 226.72 | 0.07 | 524.40 | 8,400 | 3.50 | 8,000 | 3.33 | 0.18 | 15 |
| 30 | 16-Jul | 235.95 | 235.95 | 226.00 | 226.40 | 228.08 | 0.33 | 524.05 | 16,400 | 6.83 | 16,000 | 6.66 | 0.36 | 30 |
| 31 | 15-Jul | 228.20 | 230.00 | 225.00 | 225.65 | 226.17 | -1.87 | 522.32 | 8,800 | 3.67 | 8,000 | 3.33 | 0.18 | 15 |
| 32 | 14-Jul | 225.00 | 230.00 | 220.00 | 229.95 | 225.24 | 0.41 | 532.27 | 21,200 | 8.83 | 19,600 | 8.16 | 0.44 | 36 |
| 33 | 11-Jul | 220.00 | 230.00 | 220.00 | 229.00 | 226.65 | 2.23 | 530.00 | 24,000 | 10.00 | 23,600 | 9.83 | 0.53 | 44 |
| 34 | 10-Jul | 228.00 | 230.00 | 223.00 | 224.00 | 224.26 | -2.40 | 518.00 | 16,000 | 6.66 | 15,600 | 6.50 | 0.35 | 29 |
| 35 | 09-Jul | 235.50 | 235.50 | 225.00 | 229.50 | 228.70 | -0.17 | 531.23 | 3,600 | 1.50 | 3,200 | 1.33 | 0.07 | 6 |
| 36 | 08-Jul | 226.00 | 229.90 | 220.00 | 229.90 | 223.09 | 0.48 | 532.15 | 34,800 | 14.49 | 34,400 | 14.33 | 0.77 | 64 |
| 37 | 07-Jul | 233.00 | 233.50 | 227.00 | 228.80 | 230.96 | -1.80 | 529.61 | 38,400 | 15.99 | 38,000 | 15.83 | 0.88 | 71 |
| 38 | 04-Jul | 233.50 | 237.90 | 230.00 | 233.00 | 233.42 | -0.21 | 539.00 | 15,600 | 6.50 | 15,200 | 6.33 | 0.35 | 28 |
| 39 | 03-Jul | 245.00 | 245.00 | 233.50 | 233.50 | 234.51 | -0.21 | 540.49 | 6,800 | 2.83 | 6,800 | 2.83 | 0.16 | 13 |
| 40 | 02-Jul | 233.30 | 239.80 | 233.30 | 234.00 | 234.40 | -0.23 | 541.00 | 22,400 | 9.33 | 22,400 | 9.33 | 0.53 | 42 |
| 41 | 01-Jul | 238.00 | 241.00 | 233.30 | 234.55 | 235.79 | -4.48 | 542.92 | 7,200 | 3.00 | 7,200 | 3.00 | 0.17 | 13 |
| 42 | 30-Jun | 235.15 | 246.70 | 225.00 | 245.55 | 235.76 | 4.42 | 568.38 | 10,800 | 4.50 | 10,000 | 4.16 | 0.24 | 19 |
| 43 | 27-Jun | 237.00 | 241.50 | 230.00 | 235.15 | 235.67 | -2.20 | 544.31 | 12,400 | 5.16 | 11,600 | 4.83 | 0.27 | 22 |
| 44 | 26-Jun | 245.00 | 245.00 | 240.20 | 240.45 | 243.27 | -1.86 | 556.57 | 7,600 | 3.17 | 7,600 | 3.17 | 0.18 | 14 |
| 45 | 25-Jun | 252.80 | 252.80 | 245.00 | 245.00 | 249.88 | -3.09 | 567.00 | 5,200 | 2.17 | 5,200 | 2.17 | 0.13 | 10 |
| 46 | 24-Jun | 251.00 | 254.00 | 249.00 | 252.80 | 250.84 | 1.12 | 585.16 | 40,400 | 16.83 | 39,600 | 16.49 | 0.99 | 74 |
| 47 | 23-Jun | 233.50 | 250.00 | 233.50 | 250.00 | 243.83 | 3.65 | 578.00 | 48,800 | 20.32 | 48,400 | 20.16 | 1.18 | 90 |
| 48 | 20-Jun | 240.00 | 243.70 | 235.50 | 241.20 | 240.58 | 0.08 | 558.31 | 9,600 | 4.00 | 9,200 | 3.83 | 0.22 | 17 |
| 49 | 19-Jun | 244.00 | 244.00 | 240.55 | 241.00 | 241.98 | -1.61 | 557.00 | 31,600 | 13.16 | 19,600 | 8.16 | 0.47 | 36 |
| 50 | 18-Jun | 243.00 | 247.00 | 238.00 | 244.95 | 243.06 | 1.30 | 566.99 | 34,000 | 14.16 | 16,000 | 6.66 | 0.39 | 30 |
| 51 | 17-Jun | 238.50 | 242.40 | 237.00 | 241.80 | 239.67 | 1.19 | 559.70 | 7,200 | 3.00 | 5,200 | 2.17 | 0.12 | 10 |
| 52 | 16-Jun | 234.45 | 244.40 | 231.35 | 238.95 | 237.50 | 1.92 | 553.10 | 19,200 | 8.00 | 14,400 | 6.00 | 0.34 | 27 |
| 53 | 13-Jun | 231.15 | 245.00 | 231.15 | 234.45 | 239.07 | -3.12 | 542.69 | 53,600 | 22.32 | 43,600 | 18.16 | 1.04 | 81 |
| 54 | 12-Jun | 245.00 | 247.00 | 240.25 | 242.00 | 243.61 | -1.00 | 560.00 | 10,000 | 4.16 | 8,000 | 3.33 | 0.19 | 15 |
| 55 | 11-Jun | 252.00 | 253.00 | 243.40 | 244.45 | 248.08 | -3.51 | 565.83 | 26,000 | 10.83 | 22,400 | 9.33 | 0.56 | 42 |
| 56 | 10-Jun | 247.00 | 254.00 | 247.00 | 253.35 | 252.06 | 1.89 | 586.43 | 56,800 | 23.66 | 33,600 | 13.99 | 0.85 | 62 |
| 57 | 09-Jun | 259.90 | 259.90 | 240.05 | 248.65 | 249.52 | -0.50 | 575.55 | 40,000 | 16.66 | 26,000 | 10.83 | 0.65 | 48 |
| 58 | 06-Jun | 248.00 | 261.60 | 240.25 | 249.90 | 250.80 | 5.47 | 578.45 | 92,400 | 38.48 | 62,800 | 26.16 | 1.58 | 117 |
| 59 | 05-Jun | 225.95 | 238.95 | 225.95 | 236.95 | 237.59 | 4.11 | 548.47 | 56,800 | 23.66 | 36,400 | 15.16 | 0.86 | 68 |
| 60 | 04-Jun | 230.00 | 239.00 | 223.40 | 227.60 | 227.99 | -2.96 | 526.83 | 61,200 | 25.49 | 42,800 | 17.83 | 0.98 | 79 |
| 61 | 03-Jun | 239.90 | 241.00 | 231.20 | 234.55 | 236.85 | 0.56 | 542.92 | 18,000 | 7.50 | 12,800 | 5.33 | 0.30 | 24 |
| 62 | 02-Jun | 225.50 | 238.00 | 225.50 | 233.25 | 231.60 | 1.17 | 539.91 | 27,600 | 11.50 | 20,000 | 8.33 | 0.46 | 37 |
| 63 | 30-May | 237.00 | 237.00 | 225.55 | 230.55 | 229.85 | 1.34 | 533.66 | 21,200 | 8.83 | 14,400 | 6.00 | 0.33 | 27 |
| 64 | 29-May | 227.00 | 232.00 | 225.50 | 227.50 | 228.72 | 0.89 | 526.60 | 8,800 | 3.67 | 7,200 | 3.00 | 0.16 | 13 |
| 65 | 28-May | 222.10 | 230.00 | 222.10 | 225.50 | 225.45 | 1.53 | 521.97 | 17,200 | 7.16 | 10,000 | 4.16 | 0.23 | 19 |
| 66 | 27-May | 220.30 | 233.00 | 220.30 | 222.10 | 225.56 | -2.89 | 514.10 | 14,000 | 5.83 | 10,000 | 4.16 | 0.23 | 19 |
| 67 | 26-May | 240.00 | 243.00 | 228.55 | 228.70 | 233.25 | -4.93 | 529.38 | 22,400 | 9.33 | 15,600 | 6.50 | 0.36 | 29 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER