| Macro-sector: Financial Services | Band: 20 | High52 Price: 93.1 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 67.5; Drift%: -5.87 |
| Industry: Banks | Face Value: 10; VWAP21: 66.46 | Low52 Price: 52.52 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 1,140,302,347 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 16.47 / 42.7 / 40.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 75.5 / 54.45 | Month: 66.71 / 59.5 | Week: 71.0 / 66.78 | Day: 65.26 / 63.5 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 64.76 | 65.26 | 63.50 | 63.76 | 64.08 | -2.22 | 7,270.57 | 2,706,923 | 2.31 | 1,323,615 | 2.81 | 8.48 | 28 |
| 2 | 10-Jul | 62.60 | 66.00 | 62.60 | 65.21 | 64.10 | 4.59 | 7,435.91 | 11,550,296 | 9.84 | 7,119,707 | 15.09 | 45.64 | 153 |
| 3 | 09-Jul | 63.30 | 63.40 | 62.16 | 62.35 | 62.44 | -0.97 | 7,109.79 | 8,211,619 | 6.99 | 6,857,169 | 14.53 | 42.82 | 147 |
| 4 | 08-Jul | 63.81 | 64.27 | 62.50 | 62.96 | 63.11 | -0.94 | 7,179.34 | 3,989,141 | 3.40 | 2,189,804 | 4.64 | 13.82 | 47 |
| 5 | 07-Jul | 67.87 | 67.87 | 63.00 | 63.56 | 64.71 | -6.43 | 7,247.76 | 9,924,056 | 8.45 | 6,047,338 | 12.82 | 39.13 | 130 |
| 6 | 04-Jul | 68.28 | 68.37 | 67.52 | 67.93 | 67.85 | -0.48 | 7,746.07 | 1,491,405 | 1.27 | 727,254 | 1.54 | 4.93 | 16 |
| 7 | 03-Jul | 68.50 | 68.88 | 67.81 | 68.26 | 68.30 | -0.41 | 7,783.70 | 1,799,097 | 1.53 | 968,292 | 2.05 | 6.61 | 21 |
| 8 | 02-Jul | 70.12 | 70.65 | 68.30 | 68.54 | 69.06 | -1.00 | 7,815.63 | 4,190,212 | 3.57 | 2,020,445 | 4.28 | 13.95 | 43 |
| 9 | 01-Jul | 67.99 | 71.00 | 67.50 | 69.23 | 69.52 | 3.16 | 7,894.31 | 9,349,199 | 7.96 | 4,205,294 | 8.91 | 29.24 | 90 |
| 10 | 30-Jun | 66.94 | 68.24 | 66.78 | 67.11 | 67.40 | 0.39 | 7,652.57 | 3,969,862 | 3.38 | 2,440,936 | 5.17 | 16.45 | 52 |
| 11 | 27-Jun | 67.48 | 67.80 | 66.70 | 66.85 | 67.15 | -0.93 | 7,622.92 | 1,279,650 | 1.09 | 668,471 | 1.42 | 4.49 | 14 |
| 12 | 26-Jun | 68.20 | 68.45 | 66.75 | 67.48 | 67.42 | -0.43 | 7,694.76 | 1,761,764 | 1.50 | 816,301 | 1.73 | 5.50 | 18 |
| 13 | 25-Jun | 67.45 | 69.59 | 67.16 | 67.77 | 68.35 | 1.41 | 7,727.83 | 3,056,075 | 2.60 | 868,958 | 1.84 | 5.94 | 19 |
| 14 | 24-Jun | 68.14 | 68.66 | 66.30 | 66.83 | 67.33 | -1.21 | 7,620.64 | 4,205,639 | 3.58 | 1,920,434 | 4.07 | 12.93 | 41 |
| 15 | 23-Jun | 65.78 | 68.00 | 64.55 | 67.65 | 66.31 | 4.98 | 7,714.15 | 8,443,963 | 7.19 | 2,693,929 | 5.71 | 17.86 | 58 |
| 16 | 20-Jun | 64.01 | 65.10 | 63.38 | 64.44 | 64.28 | 0.34 | 7,348.11 | 2,189,068 | 1.86 | 865,660 | 1.83 | 5.56 | 19 |
| 17 | 19-Jun | 65.50 | 65.50 | 63.70 | 64.22 | 64.46 | -3.11 | 7,323.02 | 7,911,869 | 6.74 | 4,945,751 | 10.48 | 31.88 | 106 |
| 18 | 18-Jun | 66.89 | 67.65 | 66.08 | 66.28 | 66.66 | -0.87 | 7,557.92 | 1,174,253 | 1.00 | 471,824 | 1.00 | 3.15 | 10 |
| 19 | 17-Jun | 67.55 | 68.18 | 66.62 | 66.86 | 67.36 | -0.96 | 7,624.06 | 1,517,060 | 1.29 | 887,404 | 1.88 | 5.98 | 19 |
| 20 | 16-Jun | 68.42 | 68.84 | 66.72 | 67.51 | 67.46 | -1.33 | 7,698.18 | 2,252,585 | 1.92 | 1,173,187 | 2.49 | 7.91 | 25 |
| 21 | 13-Jun | 67.77 | 69.00 | 67.70 | 68.42 | 68.27 | -1.68 | 7,801.95 | 1,894,963 | 1.61 | 777,588 | 1.65 | 5.31 | 17 |
| 22 | 12-Jun | 69.22 | 70.48 | 68.90 | 69.59 | 69.68 | 0.53 | 7,935.36 | 3,277,968 | 2.79 | 1,606,429 | 3.40 | 11.19 | 35 |
| 23 | 11-Jun | 70.64 | 70.65 | 68.50 | 69.22 | 69.28 | -1.17 | 7,893.17 | 3,360,188 | 2.86 | 1,846,103 | 3.91 | 12.79 | 40 |
| 24 | 10-Jun | 68.81 | 70.40 | 68.05 | 70.04 | 69.68 | 2.61 | 7,986.68 | 8,476,492 | 7.22 | 5,434,013 | 11.52 | 37.86 | 117 |
| 25 | 09-Jun | 67.28 | 69.81 | 67.20 | 68.26 | 68.75 | 2.42 | 7,783.70 | 13,181,630 | 11.23 | 7,846,863 | 16.63 | 53.95 | 169 |
| 26 | 06-Jun | 64.98 | 68.00 | 64.40 | 66.65 | 67.00 | 3.19 | 7,600.12 | 9,103,488 | 7.75 | 4,433,937 | 9.40 | 29.00 | 95 |
| 27 | 05-Jun | 64.13 | 64.85 | 63.95 | 64.59 | 64.50 | 0.70 | 7,365.21 | 1,714,228 | 1.46 | 845,739 | 1.79 | 5.46 | 18 |
| 28 | 04-Jun | 65.67 | 65.73 | 63.78 | 64.14 | 64.30 | -2.03 | 7,313.90 | 3,000,708 | 2.56 | 1,874,593 | 3.97 | 12.05 | 40 |
| 29 | 03-Jun | 67.39 | 67.94 | 65.09 | 65.47 | 66.66 | -2.06 | 7,465.56 | 7,358,207 | 6.27 | 5,302,082 | 11.24 | 35.34 | 114 |
| 30 | 02-Jun | 63.69 | 67.20 | 63.24 | 66.85 | 65.81 | 5.09 | 7,622.92 | 6,230,446 | 5.31 | 2,750,554 | 5.83 | 18.10 | 59 |
| 31 | 30-May | 63.60 | 64.00 | 62.76 | 63.61 | 63.36 | 0.02 | 7,253.46 | 3,929,838 | 3.35 | 2,586,658 | 5.48 | 16.39 | 56 |
| 32 | 29-May | 64.00 | 64.18 | 62.85 | 63.60 | 63.37 | -0.44 | 7,252.32 | 2,942,522 | 2.51 | 1,724,421 | 3.65 | 10.93 | 37 |
| 33 | 28-May | 64.06 | 64.48 | 63.62 | 63.88 | 63.98 | -0.19 | 7,284.25 | 1,311,900 | 1.12 | 717,373 | 1.52 | 4.59 | 15 |
| 34 | 27-May | 63.97 | 64.70 | 63.71 | 64.00 | 64.14 | 0.05 | 7,297.00 | 1,747,713 | 1.49 | 900,223 | 1.91 | 5.77 | 19 |
| 35 | 26-May | 64.64 | 65.05 | 63.76 | 63.97 | 64.40 | -0.58 | 7,294.51 | 1,974,798 | 1.68 | 1,023,324 | 2.17 | 6.59 | 22 |
| 36 | 23-May | 64.45 | 64.78 | 63.87 | 64.34 | 64.38 | 0.11 | 7,336.71 | 2,901,598 | 2.47 | 2,025,907 | 4.29 | 13.04 | 44 |
| 37 | 22-May | 64.18 | 65.20 | 63.90 | 64.27 | 64.41 | -0.42 | 7,328.72 | 1,656,450 | 1.41 | 567,639 | 1.20 | 3.66 | 12 |
| 38 | 21-May | 64.33 | 65.00 | 63.72 | 64.54 | 64.43 | -0.25 | 7,359.51 | 2,514,422 | 2.14 | 1,426,085 | 3.02 | 9.19 | 31 |
| 39 | 20-May | 65.50 | 66.15 | 63.75 | 64.70 | 64.44 | -0.42 | 7,377.76 | 3,541,492 | 3.02 | 1,736,539 | 3.68 | 11.19 | 37 |
| 40 | 19-May | 63.29 | 66.54 | 63.25 | 64.97 | 65.43 | 2.78 | 7,408.54 | 6,407,001 | 5.46 | 3,550,233 | 7.52 | 23.23 | 74 |
| 41 | 16-May | 63.80 | 63.97 | 62.98 | 63.21 | 63.23 | -0.30 | 7,207.85 | 4,128,967 | 3.52 | 2,765,195 | 5.86 | 17.48 | 58 |
| 42 | 15-May | 64.03 | 64.21 | 63.25 | 63.40 | 63.51 | -0.92 | 7,229.52 | 2,025,805 | 1.73 | 1,056,048 | 2.24 | 6.71 | 22 |
| 43 | 14-May | 64.28 | 64.81 | 63.63 | 63.99 | 64.15 | -0.05 | 7,296.79 | 2,828,136 | 2.41 | 1,497,040 | 3.17 | 9.60 | 31 |
| 44 | 13-May | 63.55 | 64.85 | 62.94 | 64.02 | 64.17 | 0.60 | 7,300.22 | 5,022,233 | 4.28 | 3,136,156 | 6.65 | 20.12 | 66 |
| 45 | 12-May | 62.50 | 64.38 | 62.50 | 63.64 | 63.74 | 5.36 | 7,256.88 | 4,308,748 | 3.67 | 2,225,506 | 4.72 | 14.19 | 47 |
| 46 | 09-May | 59.50 | 61.27 | 59.50 | 60.40 | 60.37 | -0.90 | 6,887.43 | 7,365,373 | 6.27 | 5,419,891 | 11.49 | 32.72 | 113 |
| 47 | 08-May | 62.01 | 63.59 | 60.60 | 60.95 | 62.29 | -1.90 | 6,950.14 | 7,243,325 | 6.17 | 4,275,904 | 9.06 | 26.63 | 89 |
| 48 | 07-May | 60.51 | 62.40 | 60.51 | 62.13 | 61.86 | 0.60 | 7,084.70 | 3,521,006 | 3.00 | 1,338,276 | 2.84 | 8.28 | 28 |
| 49 | 06-May | 64.56 | 65.00 | 61.53 | 61.76 | 63.09 | -4.34 | 7,042.51 | 4,275,823 | 3.64 | 2,127,930 | 4.51 | 13.43 | 44 |
| 50 | 05-May | 64.17 | 65.30 | 62.40 | 64.56 | 63.79 | 0.97 | 7,361.79 | 5,341,894 | 4.55 | 3,013,420 | 6.39 | 19.22 | 63 |
| 51 | 02-May | 66.10 | 66.71 | 62.70 | 63.94 | 65.01 | -4.50 | 7,291.09 | 14,004,548 | 11.93 | 9,480,039 | 20.09 | 61.63 | 198 |
| 52 | 30-Apr | 69.25 | 69.95 | 66.01 | 66.95 | 68.35 | -2.90 | 7,634.32 | 9,192,556 | 7.83 | 3,608,094 | 7.65 | 24.66 | 75 |
| 53 | 29-Apr | 67.73 | 69.79 | 67.25 | 68.95 | 69.19 | 2.96 | 7,862.38 | 12,916,349 | 11.00 | 8,209,763 | 17.40 | 56.80 | 172 |
| 54 | 28-Apr | 68.00 | 68.64 | 63.42 | 66.97 | 66.36 | -4.30 | 7,636.60 | 24,388,627 | 20.77 | 13,879,208 | 29.42 | 92.10 | 290 |
| 55 | 25-Apr | 71.30 | 71.30 | 68.78 | 69.98 | 69.52 | -1.85 | 7,979.84 | 6,922,260 | 5.90 | 3,737,080 | 7.92 | 25.98 | 78 |
| 56 | 24-Apr | 70.20 | 72.88 | 69.57 | 71.30 | 70.55 | 1.44 | 8,130.36 | 5,886,577 | 5.01 | 3,594,340 | 7.62 | 25.36 | 75 |
| 57 | 23-Apr | 68.50 | 70.59 | 67.60 | 70.29 | 69.11 | 3.02 | 8,015.19 | 6,405,941 | 5.46 | 3,105,338 | 6.58 | 21.46 | 65 |
| 58 | 22-Apr | 68.80 | 68.80 | 66.30 | 68.23 | 67.96 | 0.07 | 7,780.28 | 10,324,088 | 8.79 | 7,051,115 | 14.94 | 47.92 | 147 |
| 59 | 21-Apr | 66.50 | 69.20 | 65.65 | 68.18 | 67.90 | 4.72 | 7,774.58 | 12,354,112 | 10.52 | 7,110,974 | 15.07 | 48.28 | 149 |
| 60 | 17-Apr | 61.10 | 65.45 | 60.61 | 65.11 | 63.84 | 6.81 | 7,424.51 | 8,912,129 | 7.59 | 4,145,780 | 8.79 | 26.47 | 87 |
| 61 | 16-Apr | 58.49 | 62.35 | 58.02 | 60.96 | 60.28 | 4.74 | 6,951.28 | 8,772,109 | 7.47 | 2,982,117 | 6.32 | 17.98 | 62 |
| 62 | 15-Apr | 58.10 | 59.10 | 57.80 | 58.20 | 58.47 | 0.95 | 6,636.56 | 3,660,721 | 3.12 | 1,953,501 | 4.14 | 11.42 | 41 |
| 63 | 11-Apr | 58.69 | 58.69 | 56.81 | 57.65 | 57.44 | 1.77 | 6,573.84 | 2,749,669 | 2.34 | 1,347,312 | 2.86 | 7.74 | 28 |
| 64 | 09-Apr | 56.20 | 56.98 | 55.35 | 56.65 | 56.03 | 0.66 | 6,459.81 | 2,007,803 | 1.71 | 932,282 | 1.98 | 5.22 | 19 |
| 65 | 08-Apr | 55.30 | 56.42 | 54.74 | 56.28 | 55.69 | 2.35 | 6,417.62 | 4,538,307 | 3.86 | 2,864,640 | 6.07 | 15.95 | 60 |
| 66 | 07-Apr | 54.94 | 55.50 | 52.52 | 54.99 | 54.19 | -2.08 | 6,270.52 | 6,711,225 | 5.72 | 3,095,789 | 6.56 | 16.78 | 65 |
| 67 | 04-Apr | 56.39 | 56.75 | 55.46 | 56.16 | 56.00 | -0.05 | 6,403.94 | 4,358,955 | 3.71 | 2,676,600 | 5.67 | 14.00 | 56 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB