| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 198.95 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 168.0 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 19,476,512 | Low52 Date: | SHP: 50.31 / 2.32 / 10.23 / 37.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 184.95 / 99.0 | Month: 145.0 / 99.0 | Week: 124.5 / 114.0 | Day: 118.5 / 114.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 118.50 | 118.50 | 114.20 | 114.40 | 115.07 | 0.35 | 222.81 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 8 |
| 2 | 10-Jul | 114.00 | 114.00 | 112.00 | 114.00 | 113.36 | 0.00 | 222.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 8 |
| 3 | 09-Jul | 114.30 | 114.30 | 112.00 | 114.00 | 113.29 | -0.26 | 222.00 | 16,800 | 13.99 | 13,200 | 10.99 | 0.15 | 18 |
| 4 | 08-Jul | 116.70 | 118.45 | 114.00 | 114.30 | 115.44 | -3.50 | 222.62 | 9,600 | 7.99 | 7,200 | 6.00 | 0.08 | 10 |
| 5 | 07-Jul | 120.00 | 120.00 | 116.50 | 118.45 | 118.68 | -1.29 | 230.70 | 14,400 | 11.99 | 7,200 | 6.00 | 0.09 | 10 |
| 6 | 04-Jul | 122.00 | 122.00 | 119.00 | 120.00 | 120.30 | -1.64 | 233.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.13 | 15 |
| 7 | 03-Jul | 124.00 | 124.50 | 119.00 | 122.00 | 121.49 | 4.27 | 237.00 | 96,000 | 79.93 | 57,600 | 47.96 | 0.70 | 80 |
| 8 | 02-Jul | 114.00 | 117.00 | 114.00 | 117.00 | 115.82 | 1.74 | 227.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 7 |
| 9 | 01-Jul | 115.15 | 117.00 | 114.00 | 115.00 | 115.36 | -0.13 | 223.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.08 | 10 |
| 10 | 30-Jun | 115.50 | 115.50 | 115.10 | 115.15 | 115.28 | 0.13 | 224.27 | 10,800 | 8.99 | 7,200 | 6.00 | 0.08 | 10 |
| 11 | 27-Jun | 119.00 | 119.00 | 115.00 | 115.00 | 118.53 | -0.86 | 223.00 | 135,600 | 112.91 | 135,600 | 112.91 | 1.61 | 188 |
| 12 | 26-Jun | 118.00 | 118.05 | 116.00 | 116.00 | 117.49 | -2.03 | 225.00 | 32,400 | 26.98 | 30,000 | 24.98 | 0.35 | 41 |
| 13 | 25-Jun | 118.00 | 124.75 | 118.00 | 118.40 | 120.05 | 1.98 | 230.60 | 30,000 | 24.98 | 26,400 | 21.98 | 0.32 | 37 |
| 14 | 24-Jun | 114.85 | 119.00 | 114.85 | 116.10 | 116.12 | 0.09 | 226.12 | 6,000 | 5.00 | 3,600 | 3.00 | 0.04 | 5 |
| 15 | 23-Jun | 110.20 | 116.00 | 108.05 | 116.00 | 111.58 | 3.48 | 225.00 | 16,800 | 13.99 | 15,600 | 12.99 | 0.17 | 22 |
| 16 | 20-Jun | 118.95 | 118.95 | 110.35 | 112.10 | 113.71 | -5.80 | 218.33 | 26,400 | 21.98 | 21,600 | 17.99 | 0.25 | 30 |
| 17 | 19-Jun | 123.95 | 123.95 | 119.00 | 119.00 | 120.29 | -0.83 | 231.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.07 | 8 |
| 18 | 18-Jun | 123.00 | 123.00 | 119.00 | 120.00 | 120.38 | -2.44 | 233.00 | 8,400 | 6.99 | 4,800 | 4.00 | 0.06 | 7 |
| 19 | 17-Jun | 124.05 | 124.05 | 123.00 | 123.00 | 123.62 | -0.81 | 239.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 7 |
| 20 | 13-Jun | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.12 | 241.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 21 | 12-Jun | 126.00 | 126.00 | 123.20 | 124.15 | 124.46 | -1.47 | 241.80 | 12,000 | 9.99 | 8,400 | 6.99 | 0.10 | 12 |
| 22 | 11-Jun | 125.00 | 127.50 | 125.00 | 126.00 | 127.10 | -0.40 | 245.00 | 12,000 | 9.99 | 9,600 | 7.99 | 0.12 | 13 |
| 23 | 10-Jun | 126.05 | 129.90 | 126.05 | 126.50 | 127.26 | 0.40 | 246.38 | 12,000 | 9.99 | 10,800 | 8.99 | 0.14 | 15 |
| 24 | 09-Jun | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.75 | 245.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 25 | 06-Jun | 131.00 | 131.00 | 126.10 | 126.95 | 127.80 | -3.05 | 247.25 | 13,200 | 10.99 | 10,800 | 8.99 | 0.14 | 15 |
| 26 | 05-Jun | 126.50 | 131.00 | 126.50 | 130.95 | 129.66 | 3.52 | 255.04 | 13,200 | 10.99 | 8,400 | 6.99 | 0.11 | 12 |
| 27 | 04-Jun | 127.25 | 129.00 | 126.00 | 126.50 | 126.78 | -0.75 | 246.38 | 9,600 | 7.99 | 8,400 | 6.99 | 0.11 | 12 |
| 28 | 03-Jun | 125.90 | 128.45 | 125.90 | 127.45 | 126.93 | 0.12 | 248.23 | 4,800 | 4.00 | 3,600 | 3.00 | 0.05 | 5 |
| 29 | 02-Jun | 128.00 | 128.00 | 124.70 | 127.30 | 126.97 | -0.55 | 247.94 | 10,800 | 8.99 | 9,600 | 7.99 | 0.12 | 13 |
| 30 | 30-May | 127.50 | 133.50 | 119.50 | 128.00 | 128.48 | -5.54 | 249.00 | 81,600 | 67.94 | 46,800 | 38.97 | 0.60 | 65 |
| 31 | 29-May | 132.95 | 145.00 | 124.00 | 135.50 | 134.32 | 6.03 | 263.91 | 97,200 | 80.93 | 61,200 | 50.96 | 0.82 | 85 |
| 32 | 28-May | 132.00 | 134.00 | 123.15 | 127.80 | 129.72 | -2.37 | 248.91 | 75,600 | 62.95 | 61,200 | 50.96 | 0.79 | 85 |
| 33 | 27-May | 125.45 | 132.90 | 125.45 | 130.90 | 128.24 | 6.47 | 254.95 | 45,600 | 37.97 | 31,200 | 25.98 | 0.40 | 43 |
| 34 | 26-May | 116.55 | 125.00 | 116.55 | 122.95 | 121.47 | 6.77 | 239.46 | 46,800 | 38.97 | 34,800 | 28.98 | 0.42 | 48 |
| 35 | 23-May | 115.00 | 117.20 | 112.00 | 115.15 | 114.62 | 0.09 | 224.27 | 40,800 | 33.97 | 26,400 | 21.98 | 0.30 | 37 |
| 36 | 22-May | 110.65 | 115.75 | 110.65 | 115.05 | 114.61 | 3.98 | 224.08 | 39,600 | 32.97 | 31,200 | 25.98 | 0.36 | 43 |
| 37 | 21-May | 107.95 | 111.85 | 107.95 | 110.65 | 109.63 | 3.41 | 215.51 | 39,600 | 32.97 | 27,600 | 22.98 | 0.30 | 38 |
| 38 | 20-May | 107.00 | 109.65 | 104.90 | 107.00 | 107.42 | 0.94 | 208.00 | 32,400 | 26.98 | 19,200 | 15.99 | 0.21 | 27 |
| 39 | 19-May | 107.95 | 107.95 | 105.20 | 106.00 | 106.33 | 0.05 | 206.00 | 12,000 | 9.99 | 7,200 | 6.00 | 0.08 | 13 |
| 40 | 16-May | 102.00 | 105.95 | 102.00 | 105.95 | 103.67 | 3.37 | 206.35 | 22,800 | 18.98 | 19,200 | 15.99 | 0.20 | 35 |
| 41 | 15-May | 100.30 | 103.10 | 100.30 | 102.50 | 101.90 | 0.05 | 199.63 | 36,000 | 29.98 | 19,200 | 15.99 | 0.20 | 35 |
| 42 | 14-May | 103.00 | 103.00 | 101.00 | 102.45 | 101.72 | -0.44 | 199.54 | 32,400 | 26.98 | 22,800 | 18.98 | 0.23 | 42 |
| 43 | 13-May | 101.30 | 103.00 | 101.30 | 102.90 | 102.74 | 0.54 | 200.41 | 32,400 | 26.98 | 28,800 | 23.98 | 0.30 | 53 |
| 44 | 12-May | 103.10 | 105.00 | 102.00 | 102.35 | 103.40 | 0.84 | 199.34 | 38,400 | 31.97 | 30,000 | 24.98 | 0.31 | 55 |
| 45 | 09-May | 99.00 | 102.00 | 99.00 | 101.50 | 100.50 | -1.69 | 197.69 | 7,200 | 6.00 | 6,000 | 5.00 | 0.06 | 11 |
| 46 | 08-May | 104.00 | 104.00 | 102.25 | 103.25 | 103.76 | 1.23 | 201.09 | 19,200 | 15.99 | 16,800 | 13.99 | 0.17 | 31 |
| 47 | 07-May | 103.00 | 103.00 | 102.00 | 102.00 | 102.69 | 0.00 | 198.00 | 14,400 | 11.99 | 9,600 | 7.99 | 0.10 | 18 |
| 48 | 06-May | 103.10 | 104.10 | 102.00 | 102.00 | 103.70 | -3.18 | 198.00 | 22,800 | 18.98 | 18,000 | 14.99 | 0.19 | 33 |
| 49 | 05-May | 104.35 | 107.00 | 103.50 | 105.35 | 104.74 | -1.54 | 205.19 | 32,400 | 26.98 | 26,400 | 21.98 | 0.28 | 48 |
| 50 | 02-May | 108.30 | 110.00 | 107.00 | 107.00 | 108.76 | -0.14 | 208.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.13 | 22 |
| 51 | 30-Apr | 107.00 | 108.30 | 105.00 | 107.15 | 107.02 | 0.33 | 208.69 | 20,400 | 16.99 | 14,400 | 11.99 | 0.15 | 26 |
| 52 | 29-Apr | 103.25 | 107.80 | 102.00 | 106.80 | 103.78 | 2.40 | 208.01 | 44,400 | 36.97 | 32,400 | 26.98 | 0.34 | 59 |
| 53 | 28-Apr | 105.00 | 105.00 | 104.05 | 104.30 | 104.98 | -0.05 | 203.14 | 158,400 | 131.89 | 152,400 | 126.89 | 1.60 | 280 |
| 54 | 25-Apr | 112.00 | 112.00 | 103.00 | 104.35 | 104.98 | -5.09 | 203.24 | 38,400 | 31.97 | 27,600 | 22.98 | 0.29 | 51 |
| 55 | 24-Apr | 108.00 | 117.00 | 108.00 | 109.95 | 113.15 | 2.76 | 214.14 | 31,200 | 25.98 | 15,600 | 12.99 | 0.18 | 29 |
| 56 | 23-Apr | 107.50 | 111.10 | 106.85 | 107.00 | 108.10 | -4.97 | 208.00 | 24,000 | 19.98 | 20,400 | 16.99 | 0.22 | 37 |
| 57 | 22-Apr | 110.00 | 115.00 | 110.00 | 112.60 | 113.04 | 2.36 | 219.31 | 18,000 | 14.99 | 13,200 | 10.99 | 0.15 | 24 |
| 58 | 21-Apr | 101.30 | 110.90 | 101.30 | 110.00 | 108.20 | 3.77 | 214.00 | 13,200 | 10.99 | 12,000 | 9.99 | 0.13 | 22 |
| 59 | 17-Apr | 109.00 | 109.00 | 105.55 | 106.00 | 107.80 | -2.97 | 206.00 | 13,200 | 10.99 | 13,200 | 10.99 | 0.14 | 24 |
| 60 | 16-Apr | 109.20 | 109.25 | 108.90 | 109.25 | 109.21 | 1.16 | 212.78 | 14,400 | 11.99 | 14,400 | 11.99 | 0.16 | 26 |
| 61 | 15-Apr | 103.20 | 112.95 | 103.20 | 108.00 | 109.05 | 4.65 | 210.00 | 37,200 | 30.97 | 27,600 | 22.98 | 0.30 | 51 |
| 62 | 11-Apr | 107.00 | 107.00 | 99.15 | 103.20 | 102.64 | 1.47 | 201.00 | 27,600 | 22.98 | 22,800 | 18.98 | 0.23 | 42 |
| 63 | 09-Apr | 99.00 | 103.30 | 99.00 | 101.70 | 101.70 | 5.01 | 198.08 | 10,800 | 8.99 | 8,400 | 6.99 | 0.09 | 15 |
| 64 | 08-Apr | 101.50 | 101.50 | 96.10 | 96.85 | 97.60 | -3.15 | 188.63 | 24,000 | 19.98 | 16,800 | 13.99 | 0.16 | 31 |
| 65 | 07-Apr | 100.15 | 102.60 | 98.00 | 100.00 | 100.04 | -4.90 | 194.00 | 18,000 | 14.99 | 15,600 | 12.99 | 0.16 | 29 |
| 66 | 04-Apr | 107.10 | 107.50 | 105.15 | 105.15 | 106.44 | -2.00 | 204.80 | 4,800 | 4.00 | 4,800 | 4.00 | 0.05 | 9 |
| 67 | 03-Apr | 109.40 | 109.40 | 105.50 | 107.30 | 107.49 | -1.92 | 208.98 | 14,400 | 11.99 | 8,400 | 6.99 | 0.09 | 15 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ