| 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 | Low52 Price: 392.25 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 55,530,807 | Low52 Date: 04-Jun-2024 | SHP: 69.7 / 0.66 / 0.4 / 29.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 889.0 / 571.55 | Month: 688.0 / 571.55 | Week: 688.0 / 614.4 | Day: 660.0 / 625.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 655.00 | 655.70 | 620.10 | 633.65 | 634.11 | -3.35 | 3,518.71 | 258,370 | 1.65 | 117,642 | 3.09 | 7.46 | 0.72 |
| 2 | 03-Apr | 629.95 | 660.00 | 625.10 | 655.60 | 647.21 | 3.10 | 3,640.60 | 235,536 | 1.51 | 94,886 | 2.49 | 6.14 | 0.58 |
| 3 | 02-Apr | 630.85 | 640.00 | 617.95 | 635.90 | 632.88 | 0.79 | 3,531.20 | 206,389 | 1.32 | 38,060 | 1.00 | 2.41 | 0.23 |
| 4 | 01-Apr | 614.00 | 636.00 | 610.65 | 630.90 | 625.81 | 2.05 | 3,503.44 | 156,255 | 1.00 | 55,543 | 1.46 | 3.48 | 0.34 |
| 5 | 28-Mar | 643.00 | 659.90 | 614.40 | 618.20 | 632.47 | -3.60 | 3,432.91 | 413,647 | 2.65 | 186,619 | 4.90 | 11.80 | 1.15 |
| 6 | 27-Mar | 620.00 | 646.65 | 616.00 | 641.30 | 632.75 | 2.07 | 3,561.19 | 366,437 | 2.35 | 151,910 | 3.99 | 9.61 | 0.94 |
| 7 | 26-Mar | 649.00 | 656.85 | 624.95 | 628.30 | 640.64 | -3.45 | 3,489.00 | 218,713 | 1.40 | 101,991 | 2.68 | 6.53 | 0.63 |
| 8 | 25-Mar | 666.90 | 671.00 | 637.05 | 650.75 | 654.25 | -1.74 | 3,613.67 | 329,766 | 2.11 | 115,926 | 3.05 | 7.58 | 0.71 |
| 9 | 24-Mar | 667.75 | 688.00 | 656.20 | 662.30 | 674.69 | 0.22 | 3,677.81 | 573,007 | 3.67 | 190,618 | 5.01 | 12.86 | 1.17 |
| 10 | 21-Mar | 649.00 | 670.00 | 642.40 | 660.85 | 660.04 | 1.79 | 3,669.75 | 452,519 | 2.90 | 146,081 | 3.84 | 9.64 | 0.90 |
| 11 | 20-Mar | 649.00 | 672.40 | 644.15 | 649.25 | 657.04 | 1.22 | 3,605.34 | 568,656 | 3.64 | 190,475 | 5.00 | 12.51 | 1.17 |
| 12 | 19-Mar | 610.00 | 649.00 | 609.95 | 641.40 | 631.69 | 5.82 | 3,561.75 | 492,244 | 3.15 | 179,248 | 4.71 | 11.32 | 1.10 |
| 13 | 18-Mar | 602.95 | 612.00 | 595.90 | 606.15 | 604.45 | 1.37 | 3,366.00 | 337,243 | 2.16 | 146,835 | 3.86 | 8.88 | 0.90 |
| 14 | 17-Mar | 606.00 | 609.45 | 588.70 | 597.95 | 598.77 | -0.57 | 3,320.46 | 361,344 | 2.31 | 138,988 | 3.65 | 8.32 | 0.86 |
| 15 | 13-Mar | 623.50 | 627.60 | 596.90 | 601.40 | 611.99 | -2.86 | 3,339.62 | 233,926 | 1.50 | 121,623 | 3.20 | 7.44 | 0.75 |
| 16 | 12-Mar | 627.90 | 631.85 | 615.00 | 619.10 | 622.72 | -1.01 | 3,437.91 | 157,668 | 1.01 | 65,315 | 1.72 | 4.07 | 0.40 |
| 17 | 11-Mar | 637.00 | 638.00 | 619.85 | 625.40 | 629.29 | -2.89 | 3,472.90 | 207,235 | 1.33 | 77,846 | 2.05 | 4.90 | 0.48 |
| 18 | 10-Mar | 640.10 | 656.70 | 617.25 | 644.00 | 633.43 | 0.61 | 3,576.00 | 292,218 | 1.87 | 128,826 | 3.38 | 8.16 | 0.79 |
| 19 | 07-Mar | 633.30 | 650.00 | 631.00 | 640.10 | 641.35 | 0.10 | 3,554.53 | 246,437 | 1.58 | 90,579 | 2.38 | 5.81 | 0.56 |
| 20 | 06-Mar | 641.95 | 651.65 | 633.30 | 639.45 | 641.55 | 1.57 | 3,550.92 | 293,411 | 1.88 | 108,415 | 2.85 | 6.96 | 0.67 |
| 21 | 05-Mar | 614.15 | 631.90 | 612.45 | 629.55 | 627.43 | 2.40 | 3,495.94 | 266,879 | 1.71 | 106,398 | 2.80 | 6.68 | 0.66 |
| 22 | 04-Mar | 590.00 | 624.35 | 583.80 | 614.80 | 612.69 | 3.67 | 3,414.03 | 322,704 | 2.07 | 105,049 | 2.76 | 6.44 | 0.65 |
| 23 | 03-Mar | 613.90 | 619.65 | 571.55 | 593.05 | 589.33 | -2.87 | 3,293.25 | 580,303 | 3.71 | 174,087 | 4.57 | 10.26 | 1.07 |
| 24 | 28-Feb | 603.10 | 616.00 | 597.00 | 610.60 | 606.14 | -0.75 | 3,390.71 | 322,185 | 2.06 | 124,962 | 3.28 | 7.57 | 0.77 |
| 25 | 27-Feb | 641.00 | 644.00 | 610.05 | 615.20 | 620.66 | -3.84 | 3,416.26 | 323,120 | 2.07 | 167,972 | 4.41 | 10.43 | 1.03 |
| 26 | 25-Feb | 640.00 | 654.70 | 635.00 | 639.75 | 644.14 | 0.36 | 3,552.58 | 211,537 | 1.35 | 74,987 | 1.97 | 4.83 | 0.46 |
| 27 | 24-Feb | 634.80 | 659.05 | 627.30 | 637.45 | 642.92 | -1.79 | 3,539.81 | 253,529 | 1.62 | 84,023 | 2.21 | 5.40 | 0.52 |
| 28 | 21-Feb | 655.80 | 675.80 | 642.70 | 649.05 | 660.96 | -1.20 | 3,604.23 | 276,182 | 1.77 | 110,804 | 2.91 | 7.32 | 0.68 |
| 29 | 20-Feb | 630.00 | 663.05 | 625.10 | 656.90 | 652.40 | 3.75 | 3,647.82 | 319,411 | 2.04 | 121,742 | 3.20 | 7.94 | 0.75 |
| 30 | 19-Feb | 615.00 | 653.00 | 608.30 | 633.15 | 634.63 | 2.54 | 3,515.93 | 627,318 | 4.01 | 155,904 | 4.10 | 9.89 | 0.96 |
| 31 | 18-Feb | 665.20 | 670.00 | 608.80 | 617.45 | 625.06 | -7.42 | 3,428.75 | 719,397 | 4.60 | 278,307 | 7.31 | 17.40 | 1.71 |
| 32 | 17-Feb | 644.95 | 672.60 | 627.80 | 666.95 | 657.57 | 2.60 | 3,703.63 | 502,851 | 3.22 | 110,228 | 2.90 | 7.25 | 0.68 |
| 33 | 14-Feb | 678.00 | 682.00 | 637.60 | 650.05 | 651.29 | -3.24 | 3,609.78 | 464,036 | 2.97 | 164,942 | 4.33 | 10.74 | 1.02 |
| 34 | 13-Feb | 699.00 | 713.20 | 666.85 | 671.85 | 684.56 | -4.80 | 3,730.84 | 465,403 | 2.98 | 214,390 | 5.63 | 14.68 | 1.32 |
| 35 | 12-Feb | 665.90 | 714.90 | 633.35 | 705.70 | 681.59 | 5.98 | 3,918.81 | 783,480 | 5.01 | 217,649 | 5.72 | 14.83 | 1.34 |
| 36 | 11-Feb | 708.30 | 709.00 | 639.00 | 665.90 | 660.70 | -5.83 | 3,697.80 | 1,063,822 | 6.81 | 440,615 | 11.58 | 29.11 | 2.71 |
| 37 | 10-Feb | 747.00 | 747.00 | 700.85 | 707.10 | 716.52 | -5.77 | 3,926.58 | 474,319 | 3.04 | 231,272 | 6.08 | 16.57 | 1.42 |
| 38 | 07-Feb | 778.00 | 778.00 | 745.00 | 750.40 | 758.70 | -3.70 | 4,167.03 | 321,905 | 2.06 | 158,326 | 4.16 | 12.01 | 0.98 |
| 39 | 06-Feb | 791.00 | 794.35 | 775.20 | 779.25 | 783.70 | -1.24 | 4,327.24 | 127,021 | 0.81 | 44,278 | 1.16 | 3.47 | 0.27 |
| 40 | 05-Feb | 778.00 | 802.50 | 778.00 | 789.00 | 791.86 | 1.92 | 4,381.00 | 158,825 | 1.02 | 54,946 | 1.44 | 4.35 | 0.34 |
| 41 | 04-Feb | 784.50 | 795.85 | 763.55 | 774.10 | 777.81 | -0.34 | 4,298.64 | 227,655 | 1.46 | 89,499 | 2.35 | 6.96 | 0.55 |
| 42 | 03-Feb | 762.20 | 784.80 | 760.00 | 776.75 | 771.29 | -0.51 | 4,313.36 | 299,251 | 1.92 | 85,753 | 2.25 | 6.61 | 0.53 |
| 43 | 01-Feb | 816.00 | 850.70 | 772.00 | 780.70 | 810.97 | -3.76 | 4,335.29 | 739,373 | 4.73 | 191,715 | 5.04 | 15.55 | 1.18 |
| 44 | 31-Jan | 797.65 | 818.00 | 791.25 | 811.20 | 807.49 | 1.70 | 4,504.66 | 178,337 | 1.14 | 66,716 | 1.75 | 5.39 | 0.41 |
| 45 | 30-Jan | 809.70 | 829.50 | 793.80 | 797.65 | 809.53 | -0.88 | 4,429.41 | 383,883 | 2.46 | 139,899 | 3.68 | 11.33 | 0.86 |
| 46 | 29-Jan | 766.30 | 811.00 | 766.05 | 804.70 | 794.18 | 5.57 | 4,468.56 | 317,513 | 2.03 | 102,842 | 2.70 | 8.17 | 0.63 |
| 47 | 28-Jan | 781.95 | 789.40 | 700.00 | 762.25 | 741.97 | -1.85 | 4,232.84 | 683,858 | 4.38 | 178,194 | 4.68 | 13.22 | 1.10 |
| 48 | 27-Jan | 788.00 | 788.00 | 747.30 | 776.65 | 764.84 | -1.58 | 4,312.80 | 386,156 | 2.47 | 123,906 | 3.26 | 9.48 | 0.76 |
| 49 | 24-Jan | 805.00 | 819.00 | 785.00 | 789.15 | 799.22 | -1.83 | 4,382.21 | 289,694 | 1.85 | 79,090 | 2.08 | 6.32 | 0.49 |
| 50 | 23-Jan | 786.00 | 816.00 | 785.00 | 803.90 | 806.49 | 1.57 | 4,464.12 | 169,791 | 1.09 | 47,896 | 1.26 | 3.86 | 0.29 |
| 51 | 22-Jan | 825.70 | 825.70 | 771.00 | 791.25 | 788.33 | -4.15 | 4,393.88 | 369,916 | 2.37 | 127,683 | 3.35 | 10.07 | 0.79 |
| 52 | 21-Jan | 856.00 | 875.00 | 819.55 | 824.10 | 846.68 | -3.45 | 4,576.29 | 301,538 | 1.93 | 86,807 | 2.28 | 7.35 | 0.53 |
| 53 | 20-Jan | 847.70 | 858.00 | 823.70 | 852.50 | 843.77 | 0.97 | 4,734.00 | 243,634 | 1.56 | 78,908 | 2.07 | 6.66 | 0.49 |
| 54 | 17-Jan | 855.00 | 861.70 | 838.10 | 844.25 | 848.88 | -1.50 | 4,688.19 | 315,989 | 2.02 | 85,298 | 2.24 | 7.24 | 0.53 |
| 55 | 16-Jan | 809.45 | 865.00 | 809.40 | 856.95 | 835.63 | 6.79 | 4,758.71 | 748,685 | 4.79 | 162,208 | 4.26 | 13.55 | 1.00 |
| 56 | 15-Jan | 802.05 | 812.35 | 790.15 | 798.80 | 802.02 | 0.29 | 4,435.80 | 215,072 | 1.38 | 65,536 | 1.72 | 5.26 | 0.40 |
| 57 | 14-Jan | 770.00 | 807.30 | 766.55 | 796.45 | 791.17 | 4.49 | 4,422.75 | 299,638 | 1.92 | 90,112 | 2.37 | 7.13 | 0.55 |
| 58 | 13-Jan | 808.00 | 811.95 | 748.85 | 760.70 | 780.13 | -6.11 | 4,224.23 | 427,230 | 2.73 | 165,798 | 4.36 | 12.93 | 1.02 |
| 59 | 10-Jan | 819.00 | 824.00 | 781.65 | 807.15 | 806.24 | -1.08 | 4,482.17 | 389,966 | 2.50 | 119,489 | 3.14 | 9.63 | 0.74 |
| 60 | 09-Jan | 834.15 | 838.55 | 811.25 | 815.85 | 821.79 | -2.27 | 4,530.48 | 243,729 | 1.56 | 116,530 | 3.06 | 9.58 | 0.72 |
| 61 | 08-Jan | 838.00 | 854.65 | 815.00 | 834.35 | 833.48 | -0.11 | 4,633.21 | 652,363 | 4.17 | 135,186 | 3.55 | 11.27 | 0.83 |
| 62 | 07-Jan | 811.95 | 842.00 | 811.90 | 835.25 | 833.79 | 2.67 | 4,638.21 | 374,501 | 2.40 | 128,401 | 3.37 | 10.71 | 0.79 |
| 63 | 06-Jan | 869.05 | 873.95 | 808.05 | 812.95 | 827.50 | -6.87 | 4,514.38 | 580,366 | 3.71 | 264,853 | 6.96 | 21.92 | 1.63 |
| 64 | 03-Jan | 867.60 | 889.00 | 865.05 | 868.80 | 877.36 | 0.14 | 4,824.52 | 350,199 | 2.24 | 149,047 | 3.92 | 13.08 | 0.92 |
| 65 | 02-Jan | 869.60 | 873.00 | 858.00 | 867.60 | 865.78 | -0.29 | 4,817.85 | 260,986 | 1.67 | 110,034 | 2.89 | 9.53 | 0.68 |
| 66 | 01-Jan | 851.65 | 873.95 | 848.75 | 870.10 | 863.72 | 2.12 | 4,831.74 | 256,437 | 1.64 | 93,561 | 2.46 | 8.08 | 0.58 |
| 67 | 31-Dec | 835.00 | 855.00 | 828.30 | 851.65 | 843.27 | 1.46 | 4,729.28 | 262,035 | 1.68 | 89,099 | 2.34 | 7.51 | 0.55 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER