| Macro-sector: Utilities | Band: 2 | High52 Price: 389.15 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 400 | High52 Date: | Bumper: 178.05; Drift%: 7.51 |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 155.8 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 23,147,167 | Low52 Date: | SHP: 72.99 / 0.27 / 3.58 / 23.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 257.0 / 147.55 | Month: 191.8 / 147.55 | Week: 191.8 / 160.15 | Day: 192.5 / 178.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 178.05 | 192.50 | 178.05 | 192.50 | 190.60 | 4.99 | 445.58 | 44,400 | 8.54 | 27,600 | 5.31 | 0.53 | 0.51 |
| 2 | 02-Apr | 179.85 | 183.35 | 179.85 | 183.35 | 182.95 | 4.98 | 424.40 | 40,000 | 7.69 | 22,400 | 4.31 | 0.41 | 0.42 |
| 3 | 01-Apr | 167.00 | 174.65 | 162.50 | 174.65 | 172.11 | 4.99 | 404.27 | 25,200 | 4.85 | 18,800 | 3.61 | 0.32 | 0.35 |
| 4 | 28-Mar | 167.05 | 171.00 | 160.15 | 166.35 | 166.80 | 0.06 | 385.05 | 126,400 | 24.30 | 100,400 | 19.30 | 1.67 | 1.87 |
| 5 | 27-Mar | 164.55 | 179.55 | 163.25 | 166.25 | 171.78 | -2.92 | 384.82 | 104,000 | 20.00 | 74,000 | 14.23 | 1.27 | 1.38 |
| 6 | 26-Mar | 184.95 | 186.80 | 169.05 | 171.25 | 177.08 | -3.77 | 396.40 | 134,000 | 25.76 | 99,600 | 19.15 | 1.76 | 1.86 |
| 7 | 25-Mar | 191.80 | 191.80 | 176.05 | 177.95 | 178.97 | -3.97 | 411.90 | 101,600 | 19.53 | 76,000 | 14.61 | 1.36 | 1.42 |
| 8 | 24-Mar | 183.90 | 185.30 | 182.00 | 185.30 | 184.71 | 4.99 | 428.92 | 120,000 | 23.07 | 107,200 | 20.61 | 1.98 | 2.00 |
| 9 | 21-Mar | 181.00 | 182.75 | 175.00 | 176.50 | 179.30 | 0.34 | 408.55 | 72,400 | 13.92 | 64,400 | 12.38 | 1.15 | 1.20 |
| 10 | 20-Mar | 174.50 | 175.90 | 167.55 | 175.90 | 174.51 | 4.98 | 407.16 | 83,200 | 16.00 | 65,600 | 12.61 | 1.14 | 1.22 |
| 11 | 19-Mar | 164.50 | 167.55 | 163.40 | 167.55 | 167.33 | 4.98 | 387.83 | 99,200 | 19.07 | 92,000 | 17.69 | 1.54 | 1.72 |
| 12 | 18-Mar | 151.00 | 159.60 | 147.55 | 159.60 | 155.15 | 5.00 | 369.43 | 114,400 | 22.00 | 102,800 | 19.77 | 1.59 | 1.92 |
| 13 | 17-Mar | 159.35 | 162.00 | 151.40 | 152.00 | 154.84 | -4.61 | 351.00 | 116,000 | 22.30 | 96,400 | 18.53 | 1.49 | 1.80 |
| 14 | 13-Mar | 166.45 | 169.85 | 154.00 | 159.35 | 161.69 | -1.51 | 368.85 | 145,200 | 27.92 | 123,200 | 23.69 | 1.99 | 2.30 |
| 15 | 12-Mar | 176.00 | 176.00 | 161.65 | 161.80 | 164.21 | -4.91 | 374.52 | 145,200 | 27.92 | 126,400 | 24.30 | 2.08 | 2.36 |
| 16 | 11-Mar | 169.90 | 182.20 | 166.00 | 170.15 | 171.23 | -2.24 | 393.85 | 120,800 | 23.23 | 105,200 | 20.23 | 1.80 | 1.96 |
| 17 | 10-Mar | 187.40 | 187.40 | 171.55 | 174.05 | 184.45 | -2.49 | 402.88 | 124,400 | 23.92 | 97,600 | 18.77 | 1.80 | 1.82 |
| 18 | 07-Mar | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 5.00 | 413.18 | 16,000 | 3.08 | 16,000 | 3.08 | 0.29 | 0.30 |
| 19 | 06-Mar | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.97 | 393.00 | 5,200 | 1.00 | 5,200 | 1.00 | 0.00 | 0.10 |
| 20 | 05-Mar | 155.50 | 161.95 | 155.30 | 161.95 | 158.65 | 4.99 | 374.87 | 33,200 | 6.38 | 29,200 | 5.61 | 0.46 | 0.54 |
| 21 | 04-Mar | 154.95 | 164.00 | 153.00 | 154.25 | 158.71 | -2.83 | 357.05 | 111,600 | 21.46 | 91,200 | 17.54 | 1.45 | 1.70 |
| 22 | 03-Mar | 158.10 | 162.00 | 155.50 | 158.75 | 157.20 | -2.99 | 367.46 | 64,400 | 12.38 | 50,800 | 9.77 | 0.80 | 0.95 |
| 23 | 28-Feb | 164.00 | 172.50 | 162.70 | 163.65 | 164.50 | -4.44 | 378.80 | 117,200 | 22.53 | 82,400 | 15.84 | 1.36 | 1.54 |
| 24 | 27-Feb | 178.25 | 178.25 | 171.25 | 171.25 | 172.87 | -4.99 | 396.40 | 70,000 | 13.46 | 60,800 | 11.69 | 1.05 | 1.13 |
| 25 | 25-Feb | 190.00 | 190.85 | 180.10 | 180.25 | 181.39 | -4.91 | 417.23 | 38,400 | 7.38 | 26,000 | 5.00 | 0.47 | 0.48 |
| 26 | 24-Feb | 187.50 | 193.65 | 186.90 | 189.55 | 188.33 | -3.63 | 438.75 | 69,200 | 13.31 | 60,800 | 11.69 | 1.15 | 1.13 |
| 27 | 21-Feb | 201.90 | 201.90 | 194.00 | 196.70 | 197.89 | 2.29 | 455.30 | 161,200 | 30.99 | 156,000 | 29.99 | 3.09 | 2.91 |
| 28 | 20-Feb | 190.00 | 192.30 | 190.00 | 192.30 | 191.59 | 5.00 | 445.12 | 5,600 | 1.08 | 4,800 | 0.92 | 0.09 | 0.09 |
| 29 | 19-Feb | 178.00 | 183.15 | 173.00 | 183.15 | 179.33 | 4.99 | 423.94 | 22,800 | 4.38 | 15,600 | 3.00 | 0.28 | 0.29 |
| 30 | 18-Feb | 185.00 | 185.00 | 173.10 | 174.45 | 175.03 | -4.25 | 403.80 | 80,400 | 15.46 | 71,200 | 13.69 | 1.25 | 1.33 |
| 31 | 17-Feb | 181.70 | 185.00 | 181.70 | 182.20 | 182.33 | -4.73 | 421.74 | 48,400 | 9.31 | 32,000 | 6.15 | 0.58 | 0.60 |
| 32 | 14-Feb | 196.00 | 199.50 | 191.25 | 191.25 | 192.53 | -4.99 | 442.69 | 32,400 | 6.23 | 24,000 | 4.61 | 0.46 | 0.45 |
| 33 | 13-Feb | 205.00 | 212.00 | 196.60 | 201.30 | 203.50 | -1.47 | 465.95 | 51,600 | 9.92 | 46,000 | 8.84 | 0.94 | 0.86 |
| 34 | 12-Feb | 202.00 | 207.05 | 195.60 | 204.30 | 201.79 | -0.78 | 472.90 | 32,000 | 6.15 | 20,800 | 4.00 | 0.42 | 0.39 |
| 35 | 11-Feb | 210.05 | 211.05 | 205.90 | 205.90 | 207.29 | -4.98 | 476.60 | 16,800 | 3.23 | 12,400 | 2.38 | 0.26 | 0.23 |
| 36 | 10-Feb | 220.00 | 228.00 | 214.75 | 216.70 | 217.07 | -4.12 | 501.60 | 12,800 | 2.46 | 12,000 | 2.31 | 0.26 | 0.22 |
| 37 | 07-Feb | 237.45 | 237.45 | 222.50 | 226.00 | 228.41 | -0.07 | 523.00 | 23,200 | 4.46 | 22,000 | 4.23 | 0.50 | 0.41 |
| 38 | 06-Feb | 220.00 | 226.15 | 209.80 | 226.15 | 222.76 | 4.99 | 523.47 | 34,000 | 6.54 | 28,800 | 5.54 | 0.64 | 0.54 |
| 39 | 05-Feb | 209.00 | 220.00 | 206.50 | 215.40 | 212.29 | 2.09 | 498.59 | 11,200 | 2.15 | 11,200 | 2.15 | 0.24 | 0.21 |
| 40 | 04-Feb | 208.20 | 214.00 | 208.20 | 211.00 | 210.57 | 1.22 | 488.00 | 20,400 | 3.92 | 13,600 | 2.61 | 0.29 | 0.25 |
| 41 | 03-Feb | 200.00 | 214.00 | 200.00 | 208.45 | 208.80 | 0.46 | 482.50 | 26,800 | 5.15 | 26,000 | 5.00 | 0.54 | 0.48 |
| 42 | 01-Feb | 202.00 | 214.90 | 200.00 | 207.50 | 207.12 | 1.37 | 480.30 | 48,000 | 9.23 | 46,800 | 9.00 | 0.97 | 0.87 |
| 43 | 31-Jan | 202.05 | 212.00 | 202.05 | 204.70 | 205.10 | -1.37 | 473.82 | 36,800 | 7.08 | 35,200 | 6.77 | 0.72 | 0.66 |
| 44 | 30-Jan | 204.00 | 213.00 | 199.00 | 207.55 | 206.29 | 1.84 | 480.42 | 22,400 | 4.31 | 21,600 | 4.15 | 0.45 | 0.40 |
| 45 | 29-Jan | 210.20 | 215.00 | 202.50 | 203.80 | 209.08 | -2.95 | 471.74 | 18,400 | 3.54 | 18,400 | 3.54 | 0.38 | 0.34 |
| 46 | 28-Jan | 215.10 | 215.10 | 204.35 | 210.00 | 205.47 | -2.37 | 486.00 | 29,600 | 5.69 | 28,800 | 5.54 | 0.59 | 0.54 |
| 47 | 27-Jan | 218.00 | 218.00 | 215.10 | 215.10 | 215.21 | -4.99 | 497.90 | 10,400 | 2.00 | 10,400 | 2.00 | 0.22 | 0.19 |
| 48 | 24-Jan | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -1.99 | 524.05 | 6,400 | 1.23 | 6,400 | 1.23 | 0.14 | 0.12 |
| 49 | 23-Jan | 233.95 | 233.95 | 231.00 | 231.00 | 233.64 | 0.65 | 534.00 | 25,600 | 4.92 | 25,200 | 4.85 | 0.59 | 0.47 |
| 50 | 22-Jan | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -2.03 | 531.23 | 11,200 | 2.15 | 11,200 | 2.15 | 0.26 | 0.21 |
| 51 | 21-Jan | 230.00 | 234.15 | 230.00 | 234.15 | 234.09 | 1.94 | 541.99 | 28,800 | 5.54 | 28,400 | 5.46 | 0.66 | 0.53 |
| 52 | 20-Jan | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 1.96 | 531.46 | 14,400 | 2.77 | 14,400 | 2.77 | 0.33 | 0.27 |
| 53 | 17-Jan | 225.10 | 225.10 | 220.70 | 225.10 | 225.04 | 1.95 | 521.04 | 60,400 | 11.61 | 59,600 | 11.46 | 1.34 | 1.10 |
| 54 | 16-Jan | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 1.95 | 510.86 | 13,200 | 2.54 | 13,200 | 2.54 | 0.29 | 0.24 |
| 55 | 15-Jan | 213.70 | 216.40 | 213.70 | 216.40 | 214.96 | -0.76 | 500.90 | 18,400 | 3.54 | 17,200 | 3.31 | 0.37 | 0.32 |
| 56 | 14-Jan | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -2.04 | 504.72 | 23,200 | 4.46 | 23,200 | 4.46 | 0.51 | 0.43 |
| 57 | 13-Jan | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -2.02 | 515.02 | 21,200 | 4.08 | 21,200 | 4.08 | 0.47 | 0.39 |
| 58 | 10-Jan | 226.00 | 230.00 | 226.00 | 227.00 | 228.56 | -1.59 | 525.00 | 24,000 | 4.61 | 23,600 | 4.54 | 0.54 | 0.44 |
| 59 | 09-Jan | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -2.04 | 533.77 | 8,800 | 1.69 | 8,800 | 1.69 | 0.20 | 0.16 |
| 60 | 08-Jan | 235.30 | 235.40 | 235.30 | 235.30 | 235.33 | -2.04 | 544.65 | 4,800 | 0.92 | 4,800 | 0.92 | 0.11 | 0.09 |
| 61 | 07-Jan | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -2.04 | 555.76 | 10,400 | 2.00 | 10,400 | 2.00 | 0.25 | 0.19 |
| 62 | 06-Jan | 252.00 | 252.00 | 245.00 | 245.00 | 246.48 | -2.04 | 567.00 | 13,200 | 2.54 | 13,200 | 2.54 | 0.33 | 0.24 |
| 63 | 03-Jan | 255.00 | 255.00 | 250.00 | 250.00 | 250.61 | -2.00 | 578.00 | 13,200 | 2.54 | 13,200 | 2.54 | 0.33 | 0.24 |
| 64 | 02-Jan | 257.00 | 257.00 | 255.00 | 255.00 | 256.20 | 0.00 | 590.00 | 5,600 | 1.08 | 5,600 | 1.08 | 0.14 | 0.10 |
| 65 | 01-Jan | 252.00 | 255.10 | 252.00 | 255.00 | 254.20 | 1.92 | 590.00 | 14,800 | 2.85 | 14,800 | 2.85 | 0.38 | 0.27 |
| 66 | 31-Dec | 255.00 | 255.00 | 249.00 | 250.10 | 254.12 | 0.04 | 578.91 | 33,600 | 6.46 | 33,600 | 6.46 | 0.85 | 0.62 |
| 67 | 30-Dec | 246.00 | 250.00 | 245.00 | 250.00 | 247.50 | 1.60 | 578.00 | 27,200 | 5.23 | 27,200 | 5.23 | 0.67 | 0.50 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER