| Macro-sector: Utilities | Band: 20 | High52 Price: 1,016.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 535.05 | Barrier: 599.0; Drift%: -12.59 |
| Basic Industry: Waste Management | Total Equity: 55,530,807 | Low52 Date: 07-Apr-2025 | SHP: 69.7 / 0.17 / 0.4 / 29.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 889.0 / 571.55 | Month: 655.0 / 594.0 | Week: 588.0 / 548.05 | Day: 546.0 / 530.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 543.55 | 546.00 | 530.00 | 532.00 | 536.86 | -2.61 | 2,954.00 | 170,446 | 2.66 | 85,108 | 2.95 | 4.57 | 52 |
| 2 | 26-Aug | 545.00 | 551.75 | 540.00 | 546.25 | 545.99 | -0.04 | 3,033.37 | 143,854 | 2.25 | 79,793 | 2.76 | 4.36 | 48 |
| 3 | 25-Aug | 560.00 | 560.70 | 542.80 | 546.45 | 551.44 | -1.88 | 3,034.48 | 162,397 | 2.54 | 105,878 | 3.67 | 5.84 | 64 |
| 4 | 22-Aug | 555.00 | 559.45 | 552.00 | 556.90 | 556.93 | 0.04 | 3,092.51 | 63,984 | 1.00 | 28,867 | 1.00 | 1.61 | 17 |
| 5 | 21-Aug | 563.00 | 567.00 | 555.20 | 556.70 | 561.10 | -0.58 | 3,091.40 | 118,494 | 1.85 | 54,386 | 1.88 | 3.05 | 33 |
| 6 | 20-Aug | 551.00 | 564.45 | 551.00 | 559.95 | 558.87 | 1.50 | 3,109.45 | 152,541 | 2.38 | 81,001 | 2.81 | 4.53 | 49 |
| 7 | 19-Aug | 558.00 | 560.70 | 548.30 | 551.65 | 553.40 | -0.85 | 3,063.36 | 190,720 | 2.98 | 97,676 | 3.38 | 5.41 | 59 |
| 8 | 18-Aug | 564.75 | 564.90 | 554.10 | 556.40 | 557.85 | 0.97 | 3,089.73 | 181,943 | 2.84 | 85,935 | 2.98 | 4.79 | 52 |
| 9 | 14-Aug | 552.60 | 560.35 | 548.05 | 551.05 | 554.16 | -0.26 | 3,060.03 | 141,846 | 2.22 | 75,501 | 2.62 | 4.18 | 46 |
| 10 | 13-Aug | 560.00 | 571.15 | 551.00 | 552.50 | 558.11 | -4.80 | 3,068.08 | 394,672 | 6.17 | 204,182 | 7.07 | 11.40 | 124 |
| 11 | 12-Aug | 576.70 | 585.95 | 576.70 | 580.35 | 580.73 | 0.70 | 3,222.73 | 72,441 | 1.13 | 35,963 | 1.25 | 2.09 | 22 |
| 12 | 11-Aug | 581.95 | 588.00 | 573.20 | 576.30 | 577.10 | -0.77 | 3,200.24 | 127,175 | 1.99 | 71,161 | 2.47 | 4.11 | 43 |
| 13 | 08-Aug | 590.05 | 597.05 | 580.05 | 580.75 | 585.63 | -1.50 | 3,224.95 | 101,706 | 1.59 | 63,675 | 2.21 | 3.73 | 39 |
| 14 | 07-Aug | 593.00 | 599.00 | 582.05 | 589.60 | 589.72 | -1.80 | 3,274.10 | 134,713 | 2.11 | 69,447 | 2.41 | 4.10 | 42 |
| 15 | 06-Aug | 606.10 | 608.70 | 585.25 | 600.40 | 594.36 | -0.77 | 3,334.07 | 193,372 | 3.02 | 95,464 | 3.31 | 5.67 | 58 |
| 16 | 05-Aug | 615.00 | 617.05 | 602.60 | 605.05 | 606.97 | -0.93 | 3,359.89 | 84,989 | 1.33 | 40,485 | 1.40 | 2.46 | 25 |
| 17 | 04-Aug | 606.00 | 614.00 | 600.05 | 610.75 | 606.42 | 0.67 | 3,391.54 | 137,469 | 2.15 | 60,243 | 2.09 | 3.65 | 37 |
| 18 | 01-Aug | 601.65 | 611.50 | 598.75 | 606.70 | 605.22 | 0.71 | 3,369.05 | 162,320 | 2.54 | 52,716 | 1.83 | 3.19 | 32 |
| 19 | 31-Jul | 606.00 | 608.10 | 598.00 | 602.40 | 604.05 | -0.95 | 3,345.18 | 133,757 | 2.09 | 72,122 | 2.50 | 4.36 | 44 |
| 20 | 30-Jul | 613.55 | 618.90 | 606.10 | 608.20 | 609.49 | -0.79 | 3,377.38 | 77,697 | 1.21 | 37,856 | 1.31 | 2.31 | 23 |
| 21 | 29-Jul | 604.35 | 616.00 | 602.05 | 613.05 | 609.36 | 0.48 | 3,404.32 | 124,445 | 1.94 | 48,301 | 1.67 | 2.94 | 29 |
| 22 | 28-Jul | 621.40 | 623.40 | 603.95 | 610.15 | 613.03 | -1.87 | 3,388.21 | 165,300 | 2.58 | 68,746 | 2.38 | 4.21 | 42 |
| 23 | 25-Jul | 627.50 | 631.00 | 616.95 | 621.80 | 622.84 | -1.62 | 3,452.91 | 127,586 | 1.99 | 62,591 | 2.17 | 3.90 | 38 |
| 24 | 24-Jul | 624.40 | 638.00 | 621.65 | 632.05 | 629.56 | 1.48 | 3,509.82 | 177,950 | 2.78 | 68,870 | 2.39 | 4.34 | 42 |
| 25 | 23-Jul | 633.00 | 634.60 | 619.95 | 622.85 | 624.08 | -1.39 | 3,458.74 | 179,004 | 2.80 | 89,883 | 3.11 | 5.61 | 55 |
| 26 | 22-Jul | 650.00 | 652.00 | 629.15 | 631.60 | 637.13 | -2.40 | 3,507.33 | 342,353 | 5.35 | 158,205 | 5.48 | 10.08 | 97 |
| 27 | 21-Jul | 640.00 | 655.00 | 640.00 | 647.15 | 647.54 | 2.07 | 3,593.68 | 789,799 | 12.34 | 276,182 | 9.57 | 17.88 | 169 |
| 28 | 18-Jul | 613.60 | 643.00 | 612.85 | 634.00 | 632.30 | 3.78 | 3,520.00 | 1,521,088 | 23.77 | 414,402 | 14.36 | 26.20 | 253 |
| 29 | 17-Jul | 610.85 | 618.50 | 609.00 | 610.90 | 612.74 | 0.31 | 3,392.38 | 116,221 | 1.82 | 50,556 | 1.75 | 3.10 | 31 |
| 30 | 16-Jul | 613.40 | 619.90 | 600.00 | 609.00 | 612.61 | -0.75 | 3,381.00 | 131,459 | 2.05 | 61,231 | 2.12 | 3.75 | 37 |
| 31 | 15-Jul | 604.05 | 617.35 | 604.00 | 613.60 | 612.67 | 1.62 | 3,407.37 | 162,298 | 2.54 | 75,239 | 2.61 | 4.61 | 46 |
| 32 | 14-Jul | 604.00 | 608.45 | 600.10 | 603.80 | 604.07 | -0.07 | 3,352.95 | 172,044 | 2.69 | 91,001 | 3.15 | 5.50 | 56 |
| 33 | 11-Jul | 598.25 | 611.00 | 598.25 | 604.25 | 605.53 | 0.37 | 3,355.45 | 208,611 | 3.26 | 77,038 | 2.67 | 4.66 | 47 |
| 34 | 10-Jul | 600.00 | 610.85 | 598.05 | 602.00 | 603.64 | 0.17 | 3,342.00 | 125,793 | 1.97 | 51,381 | 1.78 | 3.10 | 31 |
| 35 | 09-Jul | 600.00 | 609.15 | 597.30 | 600.95 | 603.32 | 0.39 | 3,337.12 | 122,412 | 1.91 | 57,965 | 2.01 | 3.50 | 35 |
| 36 | 08-Jul | 608.40 | 612.00 | 594.00 | 598.60 | 601.51 | -1.75 | 3,324.07 | 190,159 | 2.97 | 96,741 | 3.35 | 5.82 | 59 |
| 37 | 07-Jul | 606.10 | 613.45 | 605.95 | 609.25 | 609.79 | -0.07 | 3,383.21 | 113,574 | 1.78 | 51,885 | 1.80 | 3.16 | 32 |
| 38 | 04-Jul | 607.90 | 623.45 | 607.00 | 609.65 | 613.13 | 0.38 | 3,385.44 | 230,826 | 3.61 | 128,884 | 4.46 | 7.90 | 79 |
| 39 | 03-Jul | 611.00 | 612.10 | 603.90 | 607.35 | 606.96 | -0.35 | 3,372.66 | 121,334 | 1.90 | 57,521 | 1.99 | 3.49 | 35 |
| 40 | 02-Jul | 613.50 | 616.95 | 603.55 | 609.50 | 608.76 | -0.88 | 3,384.60 | 187,263 | 2.93 | 79,482 | 2.75 | 4.84 | 49 |
| 41 | 01-Jul | 626.20 | 627.90 | 612.00 | 614.90 | 618.86 | -1.28 | 3,414.59 | 177,358 | 2.77 | 92,235 | 3.20 | 5.71 | 56 |
| 42 | 30-Jun | 628.85 | 632.60 | 616.40 | 622.85 | 625.32 | -0.61 | 3,458.74 | 204,443 | 3.20 | 99,699 | 3.45 | 6.23 | 61 |
| 43 | 27-Jun | 630.00 | 639.80 | 624.00 | 626.70 | 632.92 | -0.25 | 3,480.12 | 410,549 | 6.42 | 164,140 | 5.69 | 10.39 | 100 |
| 44 | 26-Jun | 628.00 | 633.75 | 624.00 | 628.25 | 627.97 | 0.11 | 3,488.72 | 305,065 | 4.77 | 128,495 | 4.45 | 8.07 | 78 |
| 45 | 25-Jun | 619.00 | 639.70 | 616.00 | 627.55 | 629.86 | 2.66 | 3,484.84 | 1,077,100 | 16.83 | 385,866 | 13.37 | 24.30 | 235 |
| 46 | 24-Jun | 592.95 | 616.80 | 587.95 | 611.30 | 608.31 | 4.39 | 3,394.60 | 1,108,124 | 17.32 | 293,233 | 10.16 | 17.84 | 179 |
| 47 | 23-Jun | 582.95 | 591.95 | 581.45 | 585.60 | 587.15 | 0.78 | 3,251.88 | 243,722 | 3.81 | 66,052 | 2.29 | 3.88 | 40 |
| 48 | 20-Jun | 578.95 | 589.70 | 577.10 | 581.05 | 583.19 | 0.40 | 3,226.62 | 133,279 | 2.08 | 51,883 | 1.80 | 3.03 | 32 |
| 49 | 19-Jun | 589.70 | 593.75 | 577.00 | 578.75 | 584.76 | -1.88 | 3,213.85 | 164,331 | 2.57 | 69,872 | 2.42 | 4.09 | 43 |
| 50 | 18-Jun | 610.00 | 610.00 | 584.65 | 589.85 | 600.84 | -1.36 | 3,275.48 | 479,591 | 7.50 | 133,794 | 4.63 | 8.04 | 82 |
| 51 | 17-Jun | 597.00 | 607.15 | 593.95 | 598.00 | 599.91 | 0.29 | 3,320.00 | 324,877 | 5.08 | 158,099 | 5.48 | 9.48 | 96 |
| 52 | 16-Jun | 576.95 | 599.00 | 567.70 | 596.25 | 585.81 | 2.93 | 3,311.02 | 291,795 | 4.56 | 126,146 | 4.37 | 7.39 | 77 |
| 53 | 13-Jun | 570.00 | 581.55 | 569.05 | 579.25 | 575.75 | -0.62 | 3,216.62 | 203,875 | 3.19 | 92,455 | 3.20 | 5.32 | 56 |
| 54 | 12-Jun | 586.10 | 595.00 | 580.25 | 582.85 | 586.45 | -0.89 | 3,236.61 | 170,794 | 2.67 | 80,549 | 2.79 | 4.72 | 49 |
| 55 | 11-Jun | 596.00 | 599.95 | 586.00 | 588.10 | 591.77 | -0.69 | 3,265.77 | 241,377 | 3.77 | 109,290 | 3.79 | 6.47 | 67 |
| 56 | 10-Jun | 596.20 | 602.45 | 591.35 | 592.20 | 596.25 | -0.66 | 3,288.53 | 187,228 | 2.93 | 109,649 | 3.80 | 6.54 | 67 |
| 57 | 09-Jun | 604.95 | 610.95 | 593.10 | 596.15 | 602.37 | -1.04 | 3,310.47 | 327,553 | 5.12 | 168,459 | 5.84 | 10.15 | 103 |
| 58 | 06-Jun | 609.80 | 613.00 | 597.45 | 602.40 | 602.92 | -0.31 | 3,345.18 | 241,108 | 3.77 | 126,683 | 4.39 | 7.64 | 77 |
| 59 | 05-Jun | 583.70 | 609.80 | 581.80 | 604.25 | 601.25 | 4.23 | 3,355.45 | 673,786 | 10.53 | 259,372 | 8.98 | 15.59 | 158 |
| 60 | 04-Jun | 583.00 | 595.95 | 579.00 | 579.75 | 583.73 | 0.02 | 3,219.40 | 292,134 | 4.57 | 149,069 | 5.16 | 8.70 | 91 |
| 61 | 03-Jun | 583.00 | 589.00 | 578.80 | 579.65 | 581.33 | -0.05 | 3,218.84 | 247,227 | 3.86 | 141,153 | 4.89 | 8.21 | 86 |
| 62 | 02-Jun | 595.00 | 597.95 | 575.95 | 579.95 | 584.96 | -2.95 | 3,220.51 | 627,703 | 9.81 | 314,731 | 10.90 | 18.41 | 192 |
| 63 | 30-May | 605.15 | 609.90 | 595.10 | 597.60 | 601.87 | -0.79 | 3,318.52 | 397,155 | 6.21 | 178,082 | 6.17 | 10.72 | 109 |
| 64 | 29-May | 629.90 | 643.40 | 597.00 | 602.35 | 613.47 | -8.67 | 3,344.90 | 1,361,805 | 21.28 | 639,874 | 22.17 | 39.25 | 390 |
| 65 | 28-May | 677.85 | 682.85 | 656.00 | 659.50 | 669.32 | -2.35 | 3,662.26 | 267,247 | 4.18 | 129,401 | 4.48 | 8.66 | 79 |
| 66 | 27-May | 670.90 | 677.95 | 664.50 | 675.35 | 672.70 | 1.23 | 3,750.27 | 260,316 | 4.07 | 105,505 | 3.65 | 7.10 | 64 |
| 67 | 26-May | 656.00 | 670.00 | 649.00 | 667.15 | 660.44 | 2.47 | 3,704.74 | 326,142 | 5.10 | 141,797 | 4.91 | 9.36 | 87 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER