| Macro-sector: Utilities | Band: 20 | High52 Price: 695.4 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 256.05 | Barrier: 288.0; Drift%: 0.6 |
| Basic Industry: Waste Management | Total Equity: 55,530,807 | Low52 Date: 10-Mar-2026 | SHP: 69.7 / 0.21 / 0.04 / 30.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 889.0 / 571.55 | Month: 463.95 / 396.15 | Week: 320.5 / 286.6 | Day: 297.95 / 288.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 290.00 | 297.95 | 288.00 | 289.75 | 291.89 | -0.29 | 1,609.01 | 163,007 | 2.19 | 67,682 | 1.70 | 1.98 | 41 |
| 2 | 06-Apr | 290.05 | 293.50 | 281.35 | 290.60 | 288.44 | 1.10 | 1,613.73 | 215,268 | 2.89 | 74,238 | 1.87 | 2.14 | 44 |
| 3 | 02-Apr | 277.00 | 289.90 | 272.15 | 287.45 | 281.08 | 1.38 | 1,596.23 | 246,016 | 3.30 | 77,072 | 1.94 | 2.17 | 46 |
| 4 | 01-Apr | 274.00 | 288.00 | 266.20 | 283.55 | 280.72 | 9.12 | 1,574.58 | 309,617 | 4.15 | 116,102 | 2.92 | 3.26 | 70 |
| 5 | 30-Mar | 273.65 | 276.20 | 256.10 | 259.85 | 265.74 | -5.97 | 1,442.97 | 483,949 | 6.49 | 229,819 | 5.77 | 6.11 | 138 |
| 6 | 27-Mar | 294.95 | 294.95 | 274.45 | 276.35 | 280.99 | -5.99 | 1,534.59 | 461,492 | 6.19 | 251,426 | 6.32 | 7.06 | 151 |
| 7 | 25-Mar | 287.45 | 302.75 | 285.00 | 293.95 | 297.25 | 3.67 | 1,632.33 | 363,909 | 4.88 | 164,503 | 4.13 | 4.89 | 99 |
| 8 | 24-Mar | 290.00 | 290.00 | 277.60 | 283.55 | 283.54 | 1.29 | 1,574.58 | 284,522 | 3.82 | 131,282 | 3.30 | 3.72 | 79 |
| 9 | 23-Mar | 295.00 | 295.00 | 275.60 | 279.95 | 282.72 | -5.74 | 1,554.58 | 288,605 | 3.87 | 139,288 | 3.50 | 3.94 | 83 |
| 10 | 20-Mar | 299.00 | 305.35 | 292.30 | 297.00 | 299.74 | 2.11 | 1,649.00 | 407,677 | 5.47 | 143,202 | 3.60 | 4.29 | 86 |
| 11 | 19-Mar | 293.00 | 310.00 | 287.10 | 290.85 | 297.84 | -2.10 | 1,615.11 | 524,152 | 7.03 | 152,549 | 3.83 | 4.54 | 91 |
| 12 | 18-Mar | 279.60 | 305.55 | 278.00 | 297.10 | 296.43 | 6.72 | 1,649.82 | 768,493 | 10.31 | 185,495 | 4.66 | 5.50 | 111 |
| 13 | 17-Mar | 277.35 | 289.75 | 275.00 | 278.40 | 280.84 | 0.22 | 1,545.98 | 315,670 | 4.23 | 115,130 | 2.89 | 3.23 | 69 |
| 14 | 16-Mar | 284.50 | 286.00 | 272.00 | 277.80 | 278.49 | -2.75 | 1,542.65 | 296,981 | 3.98 | 113,004 | 2.84 | 3.15 | 68 |
| 15 | 13-Mar | 300.00 | 302.70 | 283.50 | 285.65 | 290.25 | -6.22 | 1,586.24 | 377,908 | 5.07 | 148,869 | 3.74 | 4.32 | 89 |
| 16 | 12-Mar | 316.85 | 328.70 | 298.00 | 304.60 | 308.94 | -2.18 | 1,691.47 | 2,006,429 | 26.91 | 331,010 | 8.32 | 10.23 | 198 |
| 17 | 11-Mar | 272.95 | 311.40 | 272.95 | 311.40 | 303.02 | 20.00 | 1,729.23 | 2,157,181 | 28.94 | 444,425 | 11.17 | 13.47 | 266 |
| 18 | 10-Mar | 259.35 | 263.55 | 256.05 | 259.50 | 260.06 | 0.68 | 1,441.02 | 320,410 | 4.30 | 162,384 | 4.08 | 4.22 | 97 |
| 19 | 09-Mar | 260.05 | 267.60 | 256.35 | 257.75 | 259.82 | -4.71 | 1,431.31 | 263,834 | 3.54 | 148,958 | 3.74 | 3.87 | 89 |
| 20 | 06-Mar | 274.00 | 280.80 | 270.00 | 270.50 | 273.86 | -1.85 | 1,502.11 | 157,039 | 2.11 | 71,139 | 1.79 | 1.95 | 43 |
| 21 | 05-Mar | 274.45 | 277.20 | 270.00 | 275.60 | 272.88 | 0.60 | 1,530.43 | 170,466 | 2.29 | 82,406 | 2.07 | 2.25 | 49 |
| 22 | 04-Mar | 277.55 | 281.60 | 272.20 | 273.95 | 276.48 | -3.01 | 1,521.27 | 176,706 | 2.37 | 90,650 | 2.28 | 2.51 | 54 |
| 23 | 02-Mar | 273.10 | 286.50 | 273.05 | 282.45 | 280.79 | -2.18 | 1,568.47 | 209,547 | 2.81 | 94,703 | 2.38 | 2.66 | 57 |
| 24 | 27-Feb | 293.00 | 295.55 | 286.60 | 288.75 | 290.75 | -1.90 | 1,603.45 | 146,660 | 1.97 | 67,557 | 1.70 | 1.96 | 40 |
| 25 | 26-Feb | 289.50 | 304.00 | 289.50 | 294.35 | 295.83 | 1.80 | 1,634.55 | 219,806 | 2.95 | 72,668 | 1.83 | 2.15 | 44 |
| 26 | 25-Feb | 303.10 | 305.00 | 288.00 | 289.15 | 294.29 | -4.21 | 1,605.67 | 334,568 | 4.49 | 148,766 | 3.74 | 4.38 | 89 |
| 27 | 24-Feb | 309.70 | 309.70 | 301.00 | 301.85 | 303.30 | -2.80 | 1,676.20 | 112,539 | 1.51 | 61,859 | 1.55 | 1.88 | 37 |
| 28 | 23-Feb | 310.00 | 320.50 | 307.00 | 310.55 | 313.61 | 1.02 | 1,724.51 | 163,663 | 2.20 | 55,666 | 1.40 | 1.75 | 33 |
| 29 | 20-Feb | 310.00 | 313.80 | 306.00 | 307.40 | 309.44 | -1.36 | 1,707.02 | 145,921 | 1.96 | 67,756 | 1.70 | 2.10 | 41 |
| 30 | 19-Feb | 320.50 | 324.75 | 310.00 | 311.65 | 316.75 | -3.44 | 1,730.62 | 150,814 | 2.02 | 63,961 | 1.61 | 2.03 | 38 |
| 31 | 18-Feb | 307.95 | 329.25 | 305.15 | 322.75 | 320.11 | 5.99 | 1,792.26 | 507,103 | 6.80 | 138,363 | 3.48 | 4.43 | 83 |
| 32 | 17-Feb | 305.00 | 309.50 | 301.10 | 304.50 | 305.45 | 1.20 | 1,690.91 | 239,173 | 3.21 | 87,894 | 2.21 | 2.68 | 53 |
| 33 | 16-Feb | 306.00 | 314.00 | 298.00 | 300.90 | 303.99 | -8.98 | 1,670.92 | 716,155 | 9.61 | 326,002 | 8.19 | 9.91 | 195 |
| 34 | 13-Feb | 349.20 | 349.20 | 329.85 | 330.60 | 337.64 | -5.84 | 1,835.85 | 206,772 | 2.77 | 122,688 | 3.08 | 4.14 | 74 |
| 35 | 12-Feb | 370.50 | 372.95 | 349.45 | 351.10 | 356.82 | -5.22 | 1,949.69 | 187,471 | 2.51 | 98,222 | 2.47 | 3.50 | 59 |
| 36 | 11-Feb | 378.75 | 380.00 | 365.00 | 370.45 | 369.45 | -1.15 | 2,057.14 | 134,636 | 1.81 | 81,152 | 2.04 | 3.00 | 49 |
| 37 | 10-Feb | 378.00 | 383.80 | 373.80 | 374.75 | 378.99 | -0.04 | 2,081.02 | 89,971 | 1.21 | 49,065 | 1.23 | 1.86 | 29 |
| 38 | 09-Feb | 370.00 | 380.15 | 365.40 | 374.90 | 374.25 | 2.10 | 2,081.85 | 157,621 | 2.11 | 83,642 | 2.10 | 3.13 | 50 |
| 39 | 06-Feb | 378.50 | 378.50 | 362.00 | 367.20 | 369.60 | -3.05 | 2,039.09 | 86,742 | 1.16 | 43,151 | 1.08 | 1.59 | 26 |
| 40 | 05-Feb | 375.00 | 388.00 | 360.40 | 378.75 | 375.05 | 1.42 | 2,103.23 | 236,517 | 3.17 | 89,392 | 2.25 | 3.35 | 54 |
| 41 | 04-Feb | 343.65 | 385.00 | 339.05 | 373.45 | 359.88 | 8.83 | 2,073.80 | 319,115 | 4.28 | 161,644 | 4.06 | 5.82 | 98 |
| 42 | 03-Feb | 347.95 | 351.95 | 339.05 | 343.15 | 345.18 | 3.31 | 1,905.54 | 245,765 | 3.30 | 111,089 | 2.79 | 3.83 | 67 |
| 43 | 02-Feb | 337.45 | 343.20 | 322.20 | 332.15 | 329.58 | -1.56 | 1,844.46 | 125,161 | 1.68 | 50,642 | 1.27 | 1.67 | 31 |
| 44 | 01-Feb | 334.10 | 356.00 | 331.35 | 337.40 | 344.09 | 0.78 | 1,873.61 | 208,197 | 2.79 | 59,006 | 1.48 | 2.03 | 36 |
| 45 | 30-Jan | 327.65 | 338.10 | 322.15 | 334.80 | 331.48 | 2.18 | 1,859.17 | 130,388 | 1.75 | 62,433 | 1.57 | 2.07 | 38 |
| 46 | 29-Jan | 340.25 | 344.10 | 326.00 | 327.65 | 330.78 | -3.49 | 1,819.47 | 163,562 | 2.19 | 92,681 | 2.33 | 3.07 | 56 |
| 47 | 28-Jan | 336.95 | 341.60 | 330.65 | 339.50 | 336.37 | 1.75 | 1,885.27 | 130,350 | 1.75 | 66,556 | 1.67 | 2.24 | 40 |
| 48 | 27-Jan | 332.95 | 342.25 | 323.05 | 333.65 | 333.97 | 0.35 | 1,852.79 | 197,774 | 2.65 | 86,021 | 2.16 | 2.87 | 52 |
| 49 | 23-Jan | 345.00 | 348.35 | 331.10 | 332.50 | 337.70 | -3.12 | 1,846.40 | 128,408 | 1.72 | 69,605 | 1.75 | 2.35 | 42 |
| 50 | 22-Jan | 344.95 | 349.50 | 338.95 | 343.20 | 342.56 | 1.25 | 1,905.82 | 198,823 | 2.67 | 84,491 | 2.12 | 2.89 | 51 |
| 51 | 21-Jan | 348.00 | 354.80 | 335.00 | 338.95 | 342.54 | -3.54 | 1,882.22 | 329,077 | 4.41 | 163,559 | 4.11 | 5.60 | 99 |
| 52 | 20-Jan | 363.85 | 365.80 | 349.85 | 351.40 | 357.95 | -3.92 | 1,951.35 | 232,800 | 3.12 | 113,561 | 2.85 | 4.06 | 69 |
| 53 | 19-Jan | 382.90 | 385.00 | 363.50 | 365.75 | 371.77 | -5.04 | 2,031.04 | 232,757 | 3.12 | 133,717 | 3.36 | 4.97 | 81 |
| 54 | 16-Jan | 380.95 | 392.95 | 380.05 | 385.15 | 386.83 | 1.34 | 2,138.77 | 92,979 | 1.25 | 39,798 | 1.00 | 1.54 | 24 |
| 55 | 14-Jan | 385.00 | 388.70 | 379.50 | 380.05 | 382.60 | -1.95 | 2,110.45 | 93,038 | 1.25 | 52,444 | 1.32 | 2.01 | 32 |
| 56 | 13-Jan | 392.55 | 398.90 | 384.45 | 387.60 | 389.82 | -1.26 | 2,152.37 | 115,972 | 1.56 | 57,825 | 1.45 | 2.25 | 35 |
| 57 | 12-Jan | 397.95 | 399.75 | 388.00 | 392.55 | 393.50 | -1.85 | 2,179.86 | 173,482 | 2.33 | 71,668 | 1.80 | 2.82 | 43 |
| 58 | 09-Jan | 411.65 | 412.00 | 396.30 | 399.95 | 403.15 | -2.84 | 2,220.95 | 142,787 | 1.92 | 73,812 | 1.85 | 2.98 | 45 |
| 59 | 08-Jan | 422.90 | 422.90 | 410.00 | 411.65 | 414.55 | -2.96 | 2,285.93 | 109,868 | 1.47 | 58,903 | 1.48 | 2.44 | 36 |
| 60 | 07-Jan | 415.90 | 425.25 | 415.00 | 424.20 | 421.29 | 1.90 | 2,355.62 | 94,955 | 1.27 | 45,330 | 1.14 | 1.91 | 27 |
| 61 | 06-Jan | 428.10 | 428.80 | 414.00 | 416.30 | 419.91 | -2.76 | 2,311.75 | 117,188 | 1.57 | 65,593 | 1.65 | 2.75 | 40 |
| 62 | 05-Jan | 434.95 | 447.45 | 425.40 | 428.10 | 431.96 | -1.34 | 2,377.27 | 135,026 | 1.81 | 48,828 | 1.23 | 2.11 | 30 |
| 63 | 02-Jan | 428.60 | 437.00 | 426.90 | 433.90 | 433.20 | 1.25 | 2,409.48 | 74,550 | 1.00 | 39,998 | 1.01 | 1.73 | 24 |
| 64 | 01-Jan | 436.70 | 439.20 | 427.15 | 428.55 | 431.43 | -1.24 | 2,379.77 | 147,254 | 1.98 | 109,930 | 2.76 | 4.74 | 66 |
| 65 | 31-Dec | 416.90 | 438.00 | 416.70 | 433.95 | 431.28 | 4.11 | 2,409.76 | 231,065 | 3.10 | 136,864 | 3.44 | 5.90 | 83 |
| 66 | 30-Dec | 421.30 | 424.30 | 414.40 | 416.80 | 418.11 | -1.07 | 2,314.52 | 99,487 | 1.33 | 52,271 | 1.31 | 2.19 | 32 |
| 67 | 29-Dec | 428.55 | 432.00 | 420.10 | 421.30 | 423.93 | -1.69 | 2,339.51 | 89,272 | 1.20 | 43,295 | 1.09 | 1.84 | 26 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER