| 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: 461.4 | Barrier: 532.0; Drift%: -10.33 |
| Basic Industry: Waste Management | Total Equity: 55,530,807 | Low52 Date: 07-Nov-2025 | SHP: 69.7 / 0.15 / 0.35 / 29.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 889.0 / 571.55 | Month: 593.85 / 528.05 | Week: 545.0 / 517.3 | Day: 495.5 / 479.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 495.50 | 495.50 | 479.40 | 482.20 | 487.17 | -1.31 | 2,677.70 | 147,933 | 3.92 | 79,482 | 3.03 | 3.87 | 48 |
| 2 | 11-Nov | 484.00 | 504.00 | 476.50 | 488.60 | 492.19 | 1.26 | 2,713.24 | 193,131 | 5.11 | 80,860 | 3.08 | 3.98 | 49 |
| 3 | 10-Nov | 510.50 | 511.95 | 479.05 | 482.50 | 488.74 | -5.48 | 2,679.36 | 239,188 | 6.33 | 113,284 | 4.32 | 5.54 | 68 |
| 4 | 07-Nov | 471.00 | 517.25 | 461.40 | 510.50 | 498.09 | 7.48 | 2,834.85 | 608,292 | 16.11 | 173,711 | 6.62 | 8.65 | 105 |
| 5 | 06-Nov | 498.00 | 503.30 | 471.00 | 474.95 | 481.07 | -5.54 | 2,637.44 | 459,078 | 12.16 | 234,689 | 8.95 | 11.29 | 142 |
| 6 | 04-Nov | 522.25 | 527.95 | 500.00 | 502.80 | 510.48 | -3.78 | 2,792.09 | 238,459 | 6.31 | 144,122 | 5.49 | 7.36 | 87 |
| 7 | 03-Nov | 529.00 | 532.00 | 522.00 | 522.55 | 525.01 | -1.08 | 2,901.76 | 73,528 | 1.95 | 45,914 | 1.75 | 2.41 | 28 |
| 8 | 31-Oct | 534.10 | 537.35 | 527.00 | 528.25 | 531.40 | -1.09 | 2,933.41 | 56,448 | 1.49 | 33,761 | 1.29 | 1.79 | 20 |
| 9 | 30-Oct | 540.00 | 545.00 | 532.00 | 534.05 | 537.16 | -0.04 | 2,965.62 | 92,916 | 2.46 | 53,769 | 2.05 | 2.89 | 33 |
| 10 | 29-Oct | 522.00 | 538.60 | 522.00 | 534.25 | 532.55 | 2.37 | 2,966.73 | 192,132 | 5.09 | 132,814 | 5.06 | 7.07 | 80 |
| 11 | 28-Oct | 530.60 | 533.10 | 517.30 | 521.90 | 522.46 | -1.61 | 2,898.15 | 235,565 | 6.24 | 116,675 | 4.45 | 6.10 | 71 |
| 12 | 27-Oct | 533.40 | 540.00 | 530.05 | 530.45 | 531.88 | -0.55 | 2,945.63 | 94,312 | 2.50 | 65,994 | 2.52 | 3.51 | 40 |
| 13 | 24-Oct | 535.95 | 539.00 | 532.00 | 533.40 | 534.77 | -0.48 | 2,962.01 | 62,911 | 1.67 | 36,147 | 1.38 | 1.93 | 22 |
| 14 | 23-Oct | 538.95 | 543.30 | 533.10 | 535.95 | 537.27 | -0.21 | 2,976.17 | 71,365 | 1.89 | 35,031 | 1.34 | 1.88 | 21 |
| 15 | 21-Oct | 533.50 | 542.15 | 533.50 | 537.10 | 537.53 | 0.67 | 2,982.56 | 37,767 | 1.00 | 26,234 | 1.00 | 1.41 | 16 |
| 16 | 20-Oct | 534.90 | 535.85 | 531.00 | 533.50 | 532.81 | 0.22 | 2,962.57 | 67,634 | 1.79 | 37,809 | 1.44 | 2.01 | 23 |
| 17 | 17-Oct | 542.05 | 551.00 | 530.20 | 532.35 | 539.75 | -0.98 | 2,956.18 | 161,929 | 4.29 | 72,885 | 2.78 | 3.93 | 44 |
| 18 | 16-Oct | 538.90 | 551.95 | 529.75 | 537.60 | 538.29 | 0.96 | 2,985.34 | 267,124 | 7.07 | 64,673 | 2.47 | 3.48 | 39 |
| 19 | 15-Oct | 541.30 | 545.45 | 530.20 | 532.50 | 535.85 | -0.64 | 2,957.02 | 131,798 | 3.49 | 75,342 | 2.87 | 4.04 | 46 |
| 20 | 14-Oct | 544.25 | 549.85 | 535.00 | 535.95 | 540.72 | -1.46 | 2,976.17 | 78,466 | 2.08 | 49,333 | 1.88 | 2.67 | 30 |
| 21 | 13-Oct | 545.10 | 548.10 | 542.85 | 543.90 | 544.90 | -1.07 | 3,020.32 | 78,245 | 2.07 | 43,721 | 1.67 | 2.38 | 26 |
| 22 | 10-Oct | 544.10 | 559.20 | 544.10 | 549.80 | 553.78 | 0.93 | 3,053.08 | 103,164 | 2.73 | 53,192 | 2.03 | 2.95 | 32 |
| 23 | 09-Oct | 550.30 | 556.50 | 541.90 | 544.75 | 546.40 | -1.48 | 3,025.04 | 91,449 | 2.42 | 47,584 | 1.81 | 2.60 | 29 |
| 24 | 08-Oct | 554.00 | 556.70 | 546.00 | 552.95 | 551.58 | 0.18 | 3,070.58 | 72,210 | 1.91 | 34,493 | 1.31 | 1.90 | 21 |
| 25 | 07-Oct | 557.00 | 557.00 | 547.35 | 551.95 | 551.53 | -0.96 | 3,065.02 | 103,842 | 2.75 | 51,465 | 1.96 | 2.84 | 31 |
| 26 | 06-Oct | 569.70 | 576.90 | 550.00 | 557.30 | 563.55 | -2.21 | 3,094.73 | 192,912 | 5.11 | 90,491 | 3.45 | 5.10 | 55 |
| 27 | 03-Oct | 548.40 | 574.40 | 548.35 | 569.90 | 564.87 | 4.07 | 3,164.70 | 185,531 | 4.91 | 97,537 | 3.72 | 5.51 | 59 |
| 28 | 01-Oct | 542.80 | 553.05 | 540.00 | 547.60 | 545.05 | 0.79 | 3,040.87 | 84,607 | 2.24 | 36,799 | 1.40 | 2.01 | 22 |
| 29 | 30-Sep | 541.50 | 549.00 | 537.05 | 543.30 | 540.47 | 0.25 | 3,016.99 | 62,094 | 1.64 | 29,863 | 1.14 | 1.61 | 18 |
| 30 | 29-Sep | 546.00 | 550.00 | 539.05 | 541.95 | 544.05 | -0.51 | 3,009.49 | 93,870 | 2.49 | 42,726 | 1.63 | 2.32 | 26 |
| 31 | 26-Sep | 561.00 | 564.50 | 541.65 | 544.75 | 551.69 | -2.99 | 3,025.04 | 108,051 | 2.86 | 51,444 | 1.96 | 2.84 | 31 |
| 32 | 25-Sep | 569.00 | 571.00 | 560.00 | 561.55 | 564.92 | -1.53 | 3,118.33 | 81,649 | 2.16 | 36,846 | 1.40 | 2.08 | 22 |
| 33 | 24-Sep | 577.00 | 577.00 | 568.15 | 570.30 | 571.04 | -1.32 | 3,166.92 | 113,412 | 3.00 | 61,684 | 2.35 | 3.52 | 37 |
| 34 | 23-Sep | 579.85 | 582.65 | 571.30 | 577.95 | 577.16 | -0.33 | 3,209.40 | 111,993 | 2.97 | 50,895 | 1.94 | 2.94 | 31 |
| 35 | 22-Sep | 576.10 | 589.00 | 575.15 | 579.85 | 582.18 | 0.89 | 3,219.95 | 151,426 | 4.01 | 72,338 | 2.76 | 4.21 | 44 |
| 36 | 19-Sep | 582.00 | 585.00 | 572.00 | 574.75 | 577.70 | -1.56 | 3,191.63 | 86,520 | 2.29 | 58,504 | 2.23 | 3.38 | 35 |
| 37 | 18-Sep | 587.30 | 589.90 | 576.25 | 583.85 | 583.17 | 0.35 | 3,242.17 | 116,840 | 3.09 | 57,591 | 2.20 | 3.36 | 35 |
| 38 | 17-Sep | 572.00 | 585.00 | 570.90 | 581.80 | 579.48 | 2.56 | 3,230.78 | 215,955 | 5.72 | 110,192 | 4.20 | 6.39 | 67 |
| 39 | 16-Sep | 566.00 | 575.55 | 565.00 | 567.30 | 569.83 | 0.61 | 3,150.26 | 127,479 | 3.38 | 67,055 | 2.56 | 3.82 | 41 |
| 40 | 15-Sep | 556.60 | 566.75 | 555.50 | 563.85 | 561.74 | 1.30 | 3,131.10 | 121,659 | 3.22 | 61,570 | 2.35 | 3.46 | 37 |
| 41 | 12-Sep | 564.00 | 565.95 | 554.00 | 556.60 | 559.69 | -0.29 | 3,090.84 | 76,814 | 2.03 | 43,764 | 1.67 | 2.45 | 27 |
| 42 | 11-Sep | 569.00 | 572.65 | 556.20 | 558.20 | 563.42 | -1.40 | 3,099.73 | 91,104 | 2.41 | 47,425 | 1.81 | 2.67 | 29 |
| 43 | 10-Sep | 567.00 | 581.00 | 564.55 | 566.15 | 571.37 | -0.02 | 3,143.88 | 104,688 | 2.77 | 38,031 | 1.45 | 2.17 | 23 |
| 44 | 09-Sep | 577.00 | 577.15 | 562.60 | 566.25 | 569.29 | -1.22 | 3,144.43 | 104,816 | 2.78 | 52,737 | 2.01 | 3.00 | 32 |
| 45 | 08-Sep | 580.00 | 593.85 | 570.90 | 573.25 | 584.06 | -0.34 | 3,183.30 | 314,057 | 8.32 | 99,953 | 3.81 | 5.84 | 61 |
| 46 | 05-Sep | 536.00 | 589.00 | 534.10 | 575.20 | 572.94 | 7.33 | 3,194.13 | 1,254,231 | 33.21 | 327,604 | 12.49 | 18.77 | 199 |
| 47 | 04-Sep | 546.00 | 546.65 | 535.00 | 535.90 | 539.88 | -1.19 | 2,975.90 | 106,906 | 2.83 | 59,583 | 2.27 | 3.22 | 36 |
| 48 | 03-Sep | 535.00 | 545.40 | 533.45 | 542.35 | 541.23 | 1.72 | 3,011.71 | 104,526 | 2.77 | 49,533 | 1.89 | 2.68 | 30 |
| 49 | 02-Sep | 535.00 | 544.50 | 528.05 | 533.20 | 537.06 | 0.31 | 2,960.90 | 185,964 | 4.92 | 85,231 | 3.25 | 4.58 | 52 |
| 50 | 01-Sep | 531.00 | 537.95 | 530.35 | 531.55 | 533.86 | 0.14 | 2,951.74 | 95,374 | 2.53 | 46,809 | 1.78 | 2.50 | 28 |
| 51 | 29-Aug | 530.25 | 543.50 | 530.00 | 530.80 | 536.47 | -0.23 | 2,947.58 | 98,742 | 2.61 | 46,075 | 1.76 | 2.47 | 28 |
| 52 | 28-Aug | 543.55 | 546.00 | 530.00 | 532.00 | 536.86 | -2.61 | 2,954.00 | 170,446 | 4.51 | 85,108 | 3.24 | 4.57 | 52 |
| 53 | 26-Aug | 545.00 | 551.75 | 540.00 | 546.25 | 545.99 | -0.04 | 3,033.37 | 143,854 | 3.81 | 79,793 | 3.04 | 4.36 | 48 |
| 54 | 25-Aug | 560.00 | 560.70 | 542.80 | 546.45 | 551.44 | -1.88 | 3,034.48 | 162,397 | 4.30 | 105,878 | 4.04 | 5.84 | 64 |
| 55 | 22-Aug | 555.00 | 559.45 | 552.00 | 556.90 | 556.93 | 0.04 | 3,092.51 | 63,984 | 1.69 | 28,867 | 1.10 | 1.61 | 17 |
| 56 | 21-Aug | 563.00 | 567.00 | 555.20 | 556.70 | 561.10 | -0.58 | 3,091.40 | 118,494 | 3.14 | 54,386 | 2.07 | 3.05 | 33 |
| 57 | 20-Aug | 551.00 | 564.45 | 551.00 | 559.95 | 558.87 | 1.50 | 3,109.45 | 152,541 | 4.04 | 81,001 | 3.09 | 4.53 | 49 |
| 58 | 19-Aug | 558.00 | 560.70 | 548.30 | 551.65 | 553.40 | -0.85 | 3,063.36 | 190,720 | 5.05 | 97,676 | 3.72 | 5.41 | 59 |
| 59 | 18-Aug | 564.75 | 564.90 | 554.10 | 556.40 | 557.85 | 0.97 | 3,089.73 | 181,943 | 4.82 | 85,935 | 3.28 | 4.79 | 52 |
| 60 | 14-Aug | 552.60 | 560.35 | 548.05 | 551.05 | 554.16 | -0.26 | 3,060.03 | 141,846 | 3.76 | 75,501 | 2.88 | 4.18 | 46 |
| 61 | 13-Aug | 560.00 | 571.15 | 551.00 | 552.50 | 558.11 | -4.80 | 3,068.08 | 394,672 | 10.45 | 204,182 | 7.78 | 11.40 | 124 |
| 62 | 12-Aug | 576.70 | 585.95 | 576.70 | 580.35 | 580.73 | 0.70 | 3,222.73 | 72,441 | 1.92 | 35,963 | 1.37 | 2.09 | 22 |
| 63 | 11-Aug | 581.95 | 588.00 | 573.20 | 576.30 | 577.10 | -0.77 | 3,200.24 | 127,175 | 3.37 | 71,161 | 2.71 | 4.11 | 43 |
| 64 | 08-Aug | 590.05 | 597.05 | 580.05 | 580.75 | 585.63 | -1.50 | 3,224.95 | 101,706 | 2.69 | 63,675 | 2.43 | 3.73 | 39 |
| 65 | 07-Aug | 593.00 | 599.00 | 582.05 | 589.60 | 589.72 | -1.80 | 3,274.10 | 134,713 | 3.57 | 69,447 | 2.65 | 4.10 | 42 |
| 66 | 06-Aug | 606.10 | 608.70 | 585.25 | 600.40 | 594.36 | -0.77 | 3,334.07 | 193,372 | 5.12 | 95,464 | 3.64 | 5.67 | 58 |
| 67 | 05-Aug | 615.00 | 617.05 | 602.60 | 605.05 | 606.97 | -0.93 | 3,359.89 | 84,989 | 2.25 | 40,485 | 1.54 | 2.46 | 25 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER