| 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: 572.0; Drift%: 11.06 |
| Basic Industry: Waste Management | Total Equity: 55,530,807 | Low52 Date: 04-Jun-2024 | SHP: 69.7 / 0.19 / 0.61 / 29.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 889.0 / 571.55 | Month: 688.0 / 571.55 | Week: 645.55 / 588.0 | Day: 653.85 / 631.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 631.00 | 653.85 | 631.00 | 643.15 | 646.12 | 1.40 | 3,571.46 | 240,625 | 1.98 | 98,820 | 2.60 | 6.38 | 0.60 |
| 2 | 21-May | 637.10 | 644.80 | 629.90 | 634.30 | 637.23 | -0.44 | 3,522.32 | 167,576 | 1.38 | 59,909 | 1.57 | 3.82 | 0.37 |
| 3 | 20-May | 642.50 | 655.20 | 630.10 | 637.10 | 645.30 | 0.28 | 3,537.87 | 364,432 | 3.00 | 135,316 | 3.56 | 8.73 | 0.83 |
| 4 | 19-May | 645.00 | 655.80 | 632.00 | 635.35 | 643.57 | -0.37 | 3,528.15 | 298,514 | 2.46 | 133,032 | 3.50 | 8.56 | 0.82 |
| 5 | 16-May | 618.00 | 645.55 | 614.00 | 637.70 | 629.59 | 4.14 | 3,541.20 | 554,257 | 4.56 | 171,459 | 4.50 | 10.79 | 1.06 |
| 6 | 15-May | 607.05 | 619.90 | 600.75 | 612.35 | 611.71 | 0.92 | 3,400.43 | 357,527 | 2.94 | 145,316 | 3.82 | 8.89 | 0.89 |
| 7 | 14-May | 614.50 | 617.00 | 601.25 | 606.75 | 608.83 | -0.78 | 3,369.33 | 185,004 | 1.52 | 81,773 | 2.15 | 4.98 | 0.50 |
| 8 | 13-May | 606.00 | 617.20 | 604.00 | 611.55 | 612.02 | 1.37 | 3,395.99 | 159,228 | 1.31 | 73,182 | 1.92 | 4.48 | 0.45 |
| 9 | 12-May | 588.00 | 609.80 | 588.00 | 603.30 | 602.69 | 6.59 | 3,350.17 | 278,608 | 2.29 | 142,441 | 3.74 | 8.58 | 0.88 |
| 10 | 09-May | 549.30 | 572.00 | 549.30 | 566.00 | 564.31 | -1.81 | 3,143.00 | 236,324 | 1.95 | 75,663 | 1.99 | 4.27 | 0.47 |
| 11 | 08-May | 589.00 | 604.20 | 563.25 | 576.45 | 589.30 | -1.32 | 3,201.07 | 194,827 | 1.60 | 70,885 | 1.86 | 4.18 | 0.44 |
| 12 | 07-May | 575.20 | 590.30 | 573.35 | 584.15 | 582.28 | -0.38 | 3,243.83 | 244,688 | 2.02 | 86,932 | 2.28 | 5.06 | 0.54 |
| 13 | 06-May | 603.75 | 611.60 | 578.60 | 586.35 | 593.41 | -3.34 | 3,256.05 | 176,066 | 1.45 | 81,556 | 2.14 | 4.84 | 0.50 |
| 14 | 05-May | 600.00 | 608.90 | 585.55 | 606.60 | 601.40 | 2.28 | 3,368.50 | 158,812 | 1.31 | 62,634 | 1.65 | 3.77 | 0.39 |
| 15 | 02-May | 595.00 | 608.90 | 590.00 | 593.10 | 599.56 | -0.84 | 3,293.53 | 151,429 | 1.25 | 68,264 | 1.79 | 4.09 | 0.42 |
| 16 | 30-Apr | 623.85 | 623.85 | 591.80 | 598.10 | 607.42 | -3.18 | 3,321.30 | 223,023 | 1.84 | 109,997 | 2.89 | 6.68 | 0.68 |
| 17 | 29-Apr | 641.00 | 650.00 | 613.00 | 617.75 | 629.32 | -3.38 | 3,430.42 | 292,736 | 2.41 | 149,717 | 3.93 | 9.42 | 0.92 |
| 18 | 28-Apr | 640.20 | 653.95 | 629.90 | 639.35 | 643.02 | -2.52 | 3,550.36 | 338,458 | 2.79 | 118,920 | 3.12 | 7.65 | 0.73 |
| 19 | 25-Apr | 660.00 | 681.00 | 643.00 | 655.90 | 662.81 | -0.81 | 3,642.27 | 430,377 | 3.54 | 145,116 | 3.81 | 9.62 | 0.89 |
| 20 | 24-Apr | 674.00 | 674.95 | 658.25 | 661.25 | 667.27 | -1.75 | 3,671.97 | 121,430 | 1.00 | 57,748 | 1.52 | 3.85 | 0.36 |
| 21 | 23-Apr | 685.00 | 695.40 | 661.00 | 673.00 | 678.93 | -0.36 | 3,737.00 | 412,805 | 3.40 | 123,167 | 3.24 | 8.36 | 0.76 |
| 22 | 22-Apr | 662.80 | 682.50 | 648.55 | 675.45 | 675.55 | 2.43 | 3,750.83 | 629,692 | 5.19 | 139,583 | 3.67 | 9.43 | 0.86 |
| 23 | 21-Apr | 666.00 | 677.35 | 655.05 | 659.40 | 664.08 | -0.24 | 3,661.70 | 328,268 | 2.70 | 138,238 | 3.63 | 9.18 | 0.85 |
| 24 | 17-Apr | 671.95 | 672.45 | 657.50 | 661.00 | 662.89 | -1.43 | 3,670.00 | 135,756 | 1.12 | 63,560 | 1.67 | 4.21 | 0.39 |
| 25 | 16-Apr | 666.00 | 677.00 | 657.85 | 670.60 | 670.14 | 1.27 | 3,723.90 | 174,723 | 1.44 | 72,144 | 1.90 | 4.83 | 0.44 |
| 26 | 15-Apr | 669.95 | 669.95 | 653.00 | 662.20 | 658.99 | 2.60 | 3,677.25 | 172,263 | 1.42 | 71,903 | 1.89 | 4.74 | 0.44 |
| 27 | 11-Apr | 641.00 | 652.10 | 634.40 | 645.40 | 644.93 | 3.14 | 3,583.96 | 187,258 | 1.54 | 74,943 | 1.97 | 4.83 | 0.46 |
| 28 | 09-Apr | 630.00 | 630.05 | 617.30 | 625.75 | 623.19 | -0.89 | 3,474.84 | 130,732 | 1.08 | 53,090 | 1.39 | 3.31 | 0.33 |
| 29 | 08-Apr | 642.00 | 650.65 | 625.20 | 631.40 | 633.46 | 0.17 | 3,506.22 | 219,854 | 1.81 | 60,762 | 1.60 | 3.85 | 0.37 |
| 30 | 07-Apr | 535.05 | 636.00 | 535.05 | 630.35 | 599.21 | -0.52 | 3,500.38 | 522,068 | 4.30 | 161,510 | 4.24 | 9.68 | 0.99 |
| 31 | 04-Apr | 655.00 | 655.70 | 620.10 | 633.65 | 634.11 | -3.35 | 3,518.71 | 258,370 | 2.13 | 117,642 | 3.09 | 7.46 | 0.72 |
| 32 | 03-Apr | 629.95 | 660.00 | 625.10 | 655.60 | 647.21 | 3.10 | 3,640.60 | 235,536 | 1.94 | 94,886 | 2.49 | 6.14 | 0.58 |
| 33 | 02-Apr | 630.85 | 640.00 | 617.95 | 635.90 | 632.88 | 0.79 | 3,531.20 | 206,389 | 1.70 | 38,060 | 1.00 | 2.41 | 0.23 |
| 34 | 01-Apr | 614.00 | 636.00 | 610.65 | 630.90 | 625.81 | 2.05 | 3,503.44 | 156,255 | 1.29 | 55,543 | 1.46 | 3.48 | 0.34 |
| 35 | 28-Mar | 643.00 | 659.90 | 614.40 | 618.20 | 632.47 | -3.60 | 3,432.91 | 413,647 | 3.41 | 186,619 | 4.90 | 11.80 | 1.15 |
| 36 | 27-Mar | 620.00 | 646.65 | 616.00 | 641.30 | 632.75 | 2.07 | 3,561.19 | 366,437 | 3.02 | 151,910 | 3.99 | 9.61 | 0.94 |
| 37 | 26-Mar | 649.00 | 656.85 | 624.95 | 628.30 | 640.64 | -3.45 | 3,489.00 | 218,713 | 1.80 | 101,991 | 2.68 | 6.53 | 0.63 |
| 38 | 25-Mar | 666.90 | 671.00 | 637.05 | 650.75 | 654.25 | -1.74 | 3,613.67 | 329,766 | 2.72 | 115,926 | 3.05 | 7.58 | 0.71 |
| 39 | 24-Mar | 667.75 | 688.00 | 656.20 | 662.30 | 674.69 | 0.22 | 3,677.81 | 573,007 | 4.72 | 190,618 | 5.01 | 12.86 | 1.17 |
| 40 | 21-Mar | 649.00 | 670.00 | 642.40 | 660.85 | 660.04 | 1.79 | 3,669.75 | 452,519 | 3.73 | 146,081 | 3.84 | 9.64 | 0.90 |
| 41 | 20-Mar | 649.00 | 672.40 | 644.15 | 649.25 | 657.04 | 1.22 | 3,605.34 | 568,656 | 4.68 | 190,475 | 5.00 | 12.51 | 1.17 |
| 42 | 19-Mar | 610.00 | 649.00 | 609.95 | 641.40 | 631.69 | 5.82 | 3,561.75 | 492,244 | 4.05 | 179,248 | 4.71 | 11.32 | 1.10 |
| 43 | 18-Mar | 602.95 | 612.00 | 595.90 | 606.15 | 604.45 | 1.37 | 3,366.00 | 337,243 | 2.78 | 146,835 | 3.86 | 8.88 | 0.90 |
| 44 | 17-Mar | 606.00 | 609.45 | 588.70 | 597.95 | 598.77 | -0.57 | 3,320.46 | 361,344 | 2.98 | 138,988 | 3.65 | 8.32 | 0.86 |
| 45 | 13-Mar | 623.50 | 627.60 | 596.90 | 601.40 | 611.99 | -2.86 | 3,339.62 | 233,926 | 1.93 | 121,623 | 3.20 | 7.44 | 0.75 |
| 46 | 12-Mar | 627.90 | 631.85 | 615.00 | 619.10 | 622.72 | -1.01 | 3,437.91 | 157,668 | 1.30 | 65,315 | 1.72 | 4.07 | 0.40 |
| 47 | 11-Mar | 637.00 | 638.00 | 619.85 | 625.40 | 629.29 | -2.89 | 3,472.90 | 207,235 | 1.71 | 77,846 | 2.05 | 4.90 | 0.48 |
| 48 | 10-Mar | 640.10 | 656.70 | 617.25 | 644.00 | 633.43 | 0.61 | 3,576.00 | 292,218 | 2.41 | 128,826 | 3.38 | 8.16 | 0.79 |
| 49 | 07-Mar | 633.30 | 650.00 | 631.00 | 640.10 | 641.35 | 0.10 | 3,554.53 | 246,437 | 2.03 | 90,579 | 2.38 | 5.81 | 0.56 |
| 50 | 06-Mar | 641.95 | 651.65 | 633.30 | 639.45 | 641.55 | 1.57 | 3,550.92 | 293,411 | 2.42 | 108,415 | 2.85 | 6.96 | 0.67 |
| 51 | 05-Mar | 614.15 | 631.90 | 612.45 | 629.55 | 627.43 | 2.40 | 3,495.94 | 266,879 | 2.20 | 106,398 | 2.80 | 6.68 | 0.66 |
| 52 | 04-Mar | 590.00 | 624.35 | 583.80 | 614.80 | 612.69 | 3.67 | 3,414.03 | 322,704 | 2.66 | 105,049 | 2.76 | 6.44 | 0.65 |
| 53 | 03-Mar | 613.90 | 619.65 | 571.55 | 593.05 | 589.33 | -2.87 | 3,293.25 | 580,303 | 4.78 | 174,087 | 4.57 | 10.26 | 1.07 |
| 54 | 28-Feb | 603.10 | 616.00 | 597.00 | 610.60 | 606.14 | -0.75 | 3,390.71 | 322,185 | 2.65 | 124,962 | 3.28 | 7.57 | 0.77 |
| 55 | 27-Feb | 641.00 | 644.00 | 610.05 | 615.20 | 620.66 | -3.84 | 3,416.26 | 323,120 | 2.66 | 167,972 | 4.41 | 10.43 | 1.03 |
| 56 | 25-Feb | 640.00 | 654.70 | 635.00 | 639.75 | 644.14 | 0.36 | 3,552.58 | 211,537 | 1.74 | 74,987 | 1.97 | 4.83 | 0.46 |
| 57 | 24-Feb | 634.80 | 659.05 | 627.30 | 637.45 | 642.92 | -1.79 | 3,539.81 | 253,529 | 2.09 | 84,023 | 2.21 | 5.40 | 0.52 |
| 58 | 21-Feb | 655.80 | 675.80 | 642.70 | 649.05 | 660.96 | -1.20 | 3,604.23 | 276,182 | 2.27 | 110,804 | 2.91 | 7.32 | 0.68 |
| 59 | 20-Feb | 630.00 | 663.05 | 625.10 | 656.90 | 652.40 | 3.75 | 3,647.82 | 319,411 | 2.63 | 121,742 | 3.20 | 7.94 | 0.75 |
| 60 | 19-Feb | 615.00 | 653.00 | 608.30 | 633.15 | 634.63 | 2.54 | 3,515.93 | 627,318 | 5.17 | 155,904 | 4.10 | 9.89 | 0.96 |
| 61 | 18-Feb | 665.20 | 670.00 | 608.80 | 617.45 | 625.06 | -7.42 | 3,428.75 | 719,397 | 5.92 | 278,307 | 7.31 | 17.40 | 1.71 |
| 62 | 17-Feb | 644.95 | 672.60 | 627.80 | 666.95 | 657.57 | 2.60 | 3,703.63 | 502,851 | 4.14 | 110,228 | 2.90 | 7.25 | 0.68 |
| 63 | 14-Feb | 678.00 | 682.00 | 637.60 | 650.05 | 651.29 | -3.24 | 3,609.78 | 464,036 | 3.82 | 164,942 | 4.33 | 10.74 | 1.02 |
| 64 | 13-Feb | 699.00 | 713.20 | 666.85 | 671.85 | 684.56 | -4.80 | 3,730.84 | 465,403 | 3.83 | 214,390 | 5.63 | 14.68 | 1.32 |
| 65 | 12-Feb | 665.90 | 714.90 | 633.35 | 705.70 | 681.59 | 5.98 | 3,918.81 | 783,480 | 6.45 | 217,649 | 5.72 | 14.83 | 1.34 |
| 66 | 11-Feb | 708.30 | 709.00 | 639.00 | 665.90 | 660.70 | -5.83 | 3,697.80 | 1,063,822 | 8.76 | 440,615 | 11.58 | 29.11 | 2.71 |
| 67 | 10-Feb | 747.00 | 747.00 | 700.85 | 707.10 | 716.52 | -5.77 | 3,926.58 | 474,319 | 3.91 | 231,272 | 6.08 | 16.57 | 1.42 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER