| 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: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 55,530,807 | Low52 Date: 07-Apr-2025 | SHP: 69.7 / 0.19 / 0.61 / 29.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 889.0 / 571.55 | Month: 682.85 / 549.3 | Week: 632.6 / 603.55 | Day: 611.0 / 598.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 598.25 | 611.00 | 598.25 | 604.25 | 605.53 | 0.37 | 3,355.45 | 208,611 | 1.84 | 77,038 | 1.50 | 4.66 | 47 |
| 2 | 10-Jul | 600.00 | 610.85 | 598.05 | 602.00 | 603.64 | 0.17 | 3,342.00 | 125,793 | 1.11 | 51,381 | 1.00 | 3.10 | 31 |
| 3 | 09-Jul | 600.00 | 609.15 | 597.30 | 600.95 | 603.32 | 0.39 | 3,337.12 | 122,412 | 1.08 | 57,965 | 1.13 | 3.50 | 35 |
| 4 | 08-Jul | 608.40 | 612.00 | 594.00 | 598.60 | 601.51 | -1.75 | 3,324.07 | 190,159 | 1.67 | 96,741 | 1.88 | 5.82 | 59 |
| 5 | 07-Jul | 606.10 | 613.45 | 605.95 | 609.25 | 609.79 | -0.07 | 3,383.21 | 113,574 | 1.00 | 51,885 | 1.01 | 3.16 | 32 |
| 6 | 04-Jul | 607.90 | 623.45 | 607.00 | 609.65 | 613.13 | 0.38 | 3,385.44 | 230,826 | 2.03 | 128,884 | 2.51 | 7.90 | 79 |
| 7 | 03-Jul | 611.00 | 612.10 | 603.90 | 607.35 | 606.96 | -0.35 | 3,372.66 | 121,334 | 1.07 | 57,521 | 1.12 | 3.49 | 35 |
| 8 | 02-Jul | 613.50 | 616.95 | 603.55 | 609.50 | 608.76 | -0.88 | 3,384.60 | 187,263 | 1.65 | 79,482 | 1.55 | 4.84 | 49 |
| 9 | 01-Jul | 626.20 | 627.90 | 612.00 | 614.90 | 618.86 | -1.28 | 3,414.59 | 177,358 | 1.56 | 92,235 | 1.80 | 5.71 | 56 |
| 10 | 30-Jun | 628.85 | 632.60 | 616.40 | 622.85 | 625.32 | -0.61 | 3,458.74 | 204,443 | 1.80 | 99,699 | 1.94 | 6.23 | 61 |
| 11 | 27-Jun | 630.00 | 639.80 | 624.00 | 626.70 | 632.92 | -0.25 | 3,480.12 | 410,549 | 3.61 | 164,140 | 3.19 | 10.39 | 100 |
| 12 | 26-Jun | 628.00 | 633.75 | 624.00 | 628.25 | 627.97 | 0.11 | 3,488.72 | 305,065 | 2.69 | 128,495 | 2.50 | 8.07 | 78 |
| 13 | 25-Jun | 619.00 | 639.70 | 616.00 | 627.55 | 629.86 | 2.66 | 3,484.84 | 1,077,100 | 9.48 | 385,866 | 7.51 | 24.30 | 235 |
| 14 | 24-Jun | 592.95 | 616.80 | 587.95 | 611.30 | 608.31 | 4.39 | 3,394.60 | 1,108,124 | 9.76 | 293,233 | 5.71 | 17.84 | 179 |
| 15 | 23-Jun | 582.95 | 591.95 | 581.45 | 585.60 | 587.15 | 0.78 | 3,251.88 | 243,722 | 2.15 | 66,052 | 1.29 | 3.88 | 40 |
| 16 | 20-Jun | 578.95 | 589.70 | 577.10 | 581.05 | 583.19 | 0.40 | 3,226.62 | 133,279 | 1.17 | 51,883 | 1.01 | 3.03 | 32 |
| 17 | 19-Jun | 589.70 | 593.75 | 577.00 | 578.75 | 584.76 | -1.88 | 3,213.85 | 164,331 | 1.45 | 69,872 | 1.36 | 4.09 | 43 |
| 18 | 18-Jun | 610.00 | 610.00 | 584.65 | 589.85 | 600.84 | -1.36 | 3,275.48 | 479,591 | 4.22 | 133,794 | 2.60 | 8.04 | 82 |
| 19 | 17-Jun | 597.00 | 607.15 | 593.95 | 598.00 | 599.91 | 0.29 | 3,320.00 | 324,877 | 2.86 | 158,099 | 3.08 | 9.48 | 96 |
| 20 | 16-Jun | 576.95 | 599.00 | 567.70 | 596.25 | 585.81 | 2.93 | 3,311.02 | 291,795 | 2.57 | 126,146 | 2.46 | 7.39 | 77 |
| 21 | 13-Jun | 570.00 | 581.55 | 569.05 | 579.25 | 575.75 | -0.62 | 3,216.62 | 203,875 | 1.80 | 92,455 | 1.80 | 5.32 | 56 |
| 22 | 12-Jun | 586.10 | 595.00 | 580.25 | 582.85 | 586.45 | -0.89 | 3,236.61 | 170,794 | 1.50 | 80,549 | 1.57 | 4.72 | 49 |
| 23 | 11-Jun | 596.00 | 599.95 | 586.00 | 588.10 | 591.77 | -0.69 | 3,265.77 | 241,377 | 2.13 | 109,290 | 2.13 | 6.47 | 67 |
| 24 | 10-Jun | 596.20 | 602.45 | 591.35 | 592.20 | 596.25 | -0.66 | 3,288.53 | 187,228 | 1.65 | 109,649 | 2.13 | 6.54 | 67 |
| 25 | 09-Jun | 604.95 | 610.95 | 593.10 | 596.15 | 602.37 | -1.04 | 3,310.47 | 327,553 | 2.88 | 168,459 | 3.28 | 10.15 | 103 |
| 26 | 06-Jun | 609.80 | 613.00 | 597.45 | 602.40 | 602.92 | -0.31 | 3,345.18 | 241,108 | 2.12 | 126,683 | 2.47 | 7.64 | 77 |
| 27 | 05-Jun | 583.70 | 609.80 | 581.80 | 604.25 | 601.25 | 4.23 | 3,355.45 | 673,786 | 5.93 | 259,372 | 5.05 | 15.59 | 158 |
| 28 | 04-Jun | 583.00 | 595.95 | 579.00 | 579.75 | 583.73 | 0.02 | 3,219.40 | 292,134 | 2.57 | 149,069 | 2.90 | 8.70 | 91 |
| 29 | 03-Jun | 583.00 | 589.00 | 578.80 | 579.65 | 581.33 | -0.05 | 3,218.84 | 247,227 | 2.18 | 141,153 | 2.75 | 8.21 | 86 |
| 30 | 02-Jun | 595.00 | 597.95 | 575.95 | 579.95 | 584.96 | -2.95 | 3,220.51 | 627,703 | 5.53 | 314,731 | 6.13 | 18.41 | 192 |
| 31 | 30-May | 605.15 | 609.90 | 595.10 | 597.60 | 601.87 | -0.79 | 3,318.52 | 397,155 | 3.50 | 178,082 | 3.47 | 10.72 | 109 |
| 32 | 29-May | 629.90 | 643.40 | 597.00 | 602.35 | 613.47 | -8.67 | 3,344.90 | 1,361,805 | 11.99 | 639,874 | 12.45 | 39.25 | 390 |
| 33 | 28-May | 677.85 | 682.85 | 656.00 | 659.50 | 669.32 | -2.35 | 3,662.26 | 267,247 | 2.35 | 129,401 | 2.52 | 8.66 | 79 |
| 34 | 27-May | 670.90 | 677.95 | 664.50 | 675.35 | 672.70 | 1.23 | 3,750.27 | 260,316 | 2.29 | 105,505 | 2.05 | 7.10 | 64 |
| 35 | 26-May | 656.00 | 670.00 | 649.00 | 667.15 | 660.44 | 2.47 | 3,704.74 | 326,142 | 2.87 | 141,797 | 2.76 | 9.36 | 87 |
| 36 | 23-May | 643.00 | 664.30 | 635.85 | 651.10 | 652.36 | 1.24 | 3,615.61 | 296,792 | 2.61 | 112,928 | 2.20 | 7.37 | 69 |
| 37 | 22-May | 631.00 | 653.85 | 631.00 | 643.15 | 646.12 | 1.40 | 3,571.46 | 240,625 | 2.12 | 98,820 | 1.92 | 6.38 | 60 |
| 38 | 21-May | 637.10 | 644.80 | 629.90 | 634.30 | 637.23 | -0.44 | 3,522.32 | 167,576 | 1.48 | 59,909 | 1.17 | 3.82 | 37 |
| 39 | 20-May | 642.50 | 655.20 | 630.10 | 637.10 | 645.30 | 0.28 | 3,537.87 | 364,432 | 3.21 | 135,316 | 2.63 | 8.73 | 83 |
| 40 | 19-May | 645.00 | 655.80 | 632.00 | 635.35 | 643.57 | -0.37 | 3,528.15 | 298,514 | 2.63 | 133,032 | 2.59 | 8.56 | 82 |
| 41 | 16-May | 618.00 | 645.55 | 614.00 | 637.70 | 629.59 | 4.14 | 3,541.20 | 554,257 | 4.88 | 171,459 | 3.34 | 10.79 | 106 |
| 42 | 15-May | 607.05 | 619.90 | 600.75 | 612.35 | 611.71 | 0.92 | 3,400.43 | 357,527 | 3.15 | 145,316 | 2.83 | 8.89 | 89 |
| 43 | 14-May | 614.50 | 617.00 | 601.25 | 606.75 | 608.83 | -0.78 | 3,369.33 | 185,004 | 1.63 | 81,773 | 1.59 | 4.98 | 50 |
| 44 | 13-May | 606.00 | 617.20 | 604.00 | 611.55 | 612.02 | 1.37 | 3,395.99 | 159,228 | 1.40 | 73,182 | 1.42 | 4.48 | 45 |
| 45 | 12-May | 588.00 | 609.80 | 588.00 | 603.30 | 602.69 | 6.59 | 3,350.17 | 278,608 | 2.45 | 142,441 | 2.77 | 8.58 | 88 |
| 46 | 09-May | 549.30 | 572.00 | 549.30 | 566.00 | 564.31 | -1.81 | 3,143.00 | 236,324 | 2.08 | 75,663 | 1.47 | 4.27 | 47 |
| 47 | 08-May | 589.00 | 604.20 | 563.25 | 576.45 | 589.30 | -1.32 | 3,201.07 | 194,827 | 1.72 | 70,885 | 1.38 | 4.18 | 44 |
| 48 | 07-May | 575.20 | 590.30 | 573.35 | 584.15 | 582.28 | -0.38 | 3,243.83 | 244,688 | 2.15 | 86,932 | 1.69 | 5.06 | 54 |
| 49 | 06-May | 603.75 | 611.60 | 578.60 | 586.35 | 593.41 | -3.34 | 3,256.05 | 176,066 | 1.55 | 81,556 | 1.59 | 4.84 | 50 |
| 50 | 05-May | 600.00 | 608.90 | 585.55 | 606.60 | 601.40 | 2.28 | 3,368.50 | 158,812 | 1.40 | 62,634 | 1.22 | 3.77 | 39 |
| 51 | 02-May | 595.00 | 608.90 | 590.00 | 593.10 | 599.56 | -0.84 | 3,293.53 | 151,429 | 1.33 | 68,264 | 1.33 | 4.09 | 42 |
| 52 | 30-Apr | 623.85 | 623.85 | 591.80 | 598.10 | 607.42 | -3.18 | 3,321.30 | 223,023 | 1.96 | 109,997 | 2.14 | 6.68 | 68 |
| 53 | 29-Apr | 641.00 | 650.00 | 613.00 | 617.75 | 629.32 | -3.38 | 3,430.42 | 292,736 | 2.58 | 149,717 | 2.91 | 9.42 | 92 |
| 54 | 28-Apr | 640.20 | 653.95 | 629.90 | 639.35 | 643.02 | -2.52 | 3,550.36 | 338,458 | 2.98 | 118,920 | 2.31 | 7.65 | 73 |
| 55 | 25-Apr | 660.00 | 681.00 | 643.00 | 655.90 | 662.81 | -0.81 | 3,642.27 | 430,377 | 3.79 | 145,116 | 2.82 | 9.62 | 89 |
| 56 | 24-Apr | 674.00 | 674.95 | 658.25 | 661.25 | 667.27 | -1.75 | 3,671.97 | 121,430 | 1.07 | 57,748 | 1.12 | 3.85 | 36 |
| 57 | 23-Apr | 685.00 | 695.40 | 661.00 | 673.00 | 678.93 | -0.36 | 3,737.00 | 412,805 | 3.63 | 123,167 | 2.40 | 8.36 | 76 |
| 58 | 22-Apr | 662.80 | 682.50 | 648.55 | 675.45 | 675.55 | 2.43 | 3,750.83 | 629,692 | 5.54 | 139,583 | 2.72 | 9.43 | 86 |
| 59 | 21-Apr | 666.00 | 677.35 | 655.05 | 659.40 | 664.08 | -0.24 | 3,661.70 | 328,268 | 2.89 | 138,238 | 2.69 | 9.18 | 85 |
| 60 | 17-Apr | 671.95 | 672.45 | 657.50 | 661.00 | 662.89 | -1.43 | 3,670.00 | 135,756 | 1.20 | 63,560 | 1.24 | 4.21 | 39 |
| 61 | 16-Apr | 666.00 | 677.00 | 657.85 | 670.60 | 670.14 | 1.27 | 3,723.90 | 174,723 | 1.54 | 72,144 | 1.40 | 4.83 | 44 |
| 62 | 15-Apr | 669.95 | 669.95 | 653.00 | 662.20 | 658.99 | 2.60 | 3,677.25 | 172,263 | 1.52 | 71,903 | 1.40 | 4.74 | 44 |
| 63 | 11-Apr | 641.00 | 652.10 | 634.40 | 645.40 | 644.93 | 3.14 | 3,583.96 | 187,258 | 1.65 | 74,943 | 1.46 | 4.83 | 46 |
| 64 | 09-Apr | 630.00 | 630.05 | 617.30 | 625.75 | 623.19 | -0.89 | 3,474.84 | 130,732 | 1.15 | 53,090 | 1.03 | 3.31 | 33 |
| 65 | 08-Apr | 642.00 | 650.65 | 625.20 | 631.40 | 633.46 | 0.17 | 3,506.22 | 219,854 | 1.94 | 60,762 | 1.18 | 3.85 | 37 |
| 66 | 07-Apr | 535.05 | 636.00 | 535.05 | 630.35 | 599.21 | -0.52 | 3,500.38 | 522,068 | 4.60 | 161,510 | 3.14 | 9.68 | 99 |
| 67 | 04-Apr | 655.00 | 655.70 | 620.10 | 633.65 | 634.11 | -3.35 | 3,518.71 | 258,370 | 2.27 | 117,642 | 2.29 | 7.46 | 72 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER