| Macro-sector: Utilities | Band: 5 | High52 Price: 220.0 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 500 | High52 Date: 19-Sep-2025 | Bumper: 169.7; Drift%: 7.29 |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 142.65 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 17,206,350 | Low52 Date: 08-Dec-2025 | SHP: 50.78 / 1.24 / 0.43 / 47.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 185.85 / 108.0 | Month: 174.0 / 142.65 | Week: 212.0 / 180.0 | Day: 187.5 / 176.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 179.00 | 187.50 | 176.95 | 183.05 | 182.84 | 3.39 | 314.96 | 30,000 | 4.61 | 16,500 | 3.67 | 0.30 | 20 |
| 2 | 06-Apr | 178.50 | 178.50 | 169.70 | 177.05 | 174.03 | 2.76 | 304.64 | 15,000 | 2.31 | 9,500 | 2.11 | 0.17 | 12 |
| 3 | 02-Apr | 169.35 | 174.95 | 166.50 | 172.30 | 170.59 | -0.81 | 296.47 | 17,500 | 2.69 | 7,000 | 1.56 | 0.12 | 9 |
| 4 | 01-Apr | 165.00 | 177.85 | 162.00 | 173.70 | 166.59 | 9.59 | 298.87 | 26,000 | 4.00 | 14,000 | 3.11 | 0.23 | 17 |
| 5 | 30-Mar | 164.00 | 169.20 | 153.50 | 158.50 | 163.34 | -3.50 | 272.72 | 57,000 | 8.77 | 33,000 | 7.33 | 0.54 | 40 |
| 6 | 27-Mar | 166.00 | 169.00 | 158.00 | 164.25 | 163.77 | -5.68 | 282.61 | 39,000 | 6.00 | 27,500 | 6.11 | 0.45 | 34 |
| 7 | 25-Mar | 171.95 | 174.45 | 163.60 | 174.15 | 168.60 | 1.04 | 299.65 | 31,000 | 4.77 | 26,000 | 5.78 | 0.44 | 32 |
| 8 | 24-Mar | 165.70 | 173.95 | 162.35 | 172.35 | 167.21 | 4.01 | 296.55 | 15,500 | 2.38 | 11,000 | 2.44 | 0.18 | 13 |
| 9 | 23-Mar | 162.20 | 166.00 | 162.00 | 165.70 | 163.67 | -2.33 | 285.11 | 12,000 | 1.85 | 8,500 | 1.89 | 0.14 | 10 |
| 10 | 20-Mar | 174.00 | 174.55 | 167.50 | 169.65 | 171.10 | -0.21 | 291.91 | 6,500 | 1.00 | 5,000 | 1.11 | 0.09 | 6 |
| 11 | 19-Mar | 174.50 | 174.55 | 167.45 | 170.00 | 172.05 | -1.13 | 292.00 | 16,000 | 2.46 | 12,500 | 2.78 | 0.22 | 15 |
| 12 | 18-Mar | 175.00 | 175.00 | 170.15 | 171.95 | 172.69 | -0.15 | 295.86 | 11,000 | 1.69 | 7,500 | 1.67 | 0.13 | 9 |
| 13 | 17-Mar | 172.80 | 173.00 | 169.95 | 172.20 | 171.80 | 1.68 | 296.29 | 6,500 | 1.00 | 4,500 | 1.00 | 0.08 | 6 |
| 14 | 16-Mar | 175.15 | 175.15 | 165.00 | 169.35 | 169.63 | -3.64 | 291.39 | 26,000 | 4.00 | 17,500 | 3.89 | 0.30 | 21 |
| 15 | 13-Mar | 178.65 | 181.70 | 174.00 | 175.75 | 176.90 | -2.58 | 302.40 | 26,000 | 4.00 | 22,500 | 5.00 | 0.40 | 28 |
| 16 | 12-Mar | 178.00 | 188.00 | 178.00 | 180.40 | 183.20 | -2.43 | 310.40 | 15,500 | 2.38 | 9,500 | 2.11 | 0.17 | 12 |
| 17 | 11-Mar | 184.00 | 188.00 | 184.00 | 184.90 | 186.28 | 1.20 | 318.15 | 8,000 | 1.23 | 6,500 | 1.44 | 0.12 | 8 |
| 18 | 10-Mar | 182.95 | 190.00 | 180.00 | 182.70 | 183.28 | 4.31 | 314.36 | 40,000 | 6.15 | 30,500 | 6.78 | 0.56 | 37 |
| 19 | 09-Mar | 175.15 | 177.95 | 173.35 | 175.15 | 175.59 | -4.03 | 301.37 | 40,500 | 6.23 | 25,000 | 5.55 | 0.44 | 31 |
| 20 | 06-Mar | 183.75 | 186.00 | 180.00 | 182.50 | 182.75 | 1.30 | 314.02 | 13,000 | 2.00 | 8,000 | 1.78 | 0.15 | 10 |
| 21 | 05-Mar | 183.75 | 183.80 | 175.60 | 180.15 | 179.42 | 1.21 | 309.97 | 13,000 | 2.00 | 10,000 | 2.22 | 0.18 | 12 |
| 22 | 04-Mar | 175.00 | 183.00 | 172.90 | 178.00 | 177.94 | -2.44 | 306.00 | 24,500 | 3.77 | 15,000 | 3.33 | 0.27 | 18 |
| 23 | 02-Mar | 187.90 | 195.00 | 182.00 | 182.45 | 187.31 | -5.39 | 313.93 | 23,500 | 3.61 | 18,000 | 4.00 | 0.34 | 22 |
| 24 | 27-Feb | 183.50 | 212.00 | 183.50 | 192.85 | 200.36 | 3.29 | 331.82 | 147,500 | 22.69 | 99,000 | 22.00 | 1.98 | 121 |
| 25 | 26-Feb | 186.90 | 190.70 | 180.00 | 186.70 | 185.78 | 1.61 | 321.24 | 21,000 | 3.23 | 9,000 | 2.00 | 0.17 | 11 |
| 26 | 25-Feb | 186.00 | 187.00 | 181.05 | 183.75 | 184.78 | -0.86 | 316.17 | 15,000 | 2.31 | 12,000 | 2.67 | 0.22 | 15 |
| 27 | 24-Feb | 196.90 | 196.90 | 183.50 | 185.35 | 186.73 | -2.37 | 318.92 | 24,500 | 3.77 | 9,500 | 2.11 | 0.18 | 12 |
| 28 | 23-Feb | 196.00 | 200.00 | 189.20 | 189.85 | 195.30 | -1.45 | 326.66 | 25,500 | 3.92 | 12,500 | 2.78 | 0.24 | 15 |
| 29 | 20-Feb | 191.15 | 197.95 | 189.00 | 192.65 | 193.99 | -1.68 | 331.48 | 22,000 | 3.38 | 15,500 | 3.44 | 0.30 | 19 |
| 30 | 19-Feb | 197.00 | 199.00 | 194.00 | 195.95 | 196.42 | -1.48 | 337.16 | 39,000 | 6.00 | 31,000 | 6.89 | 0.61 | 38 |
| 31 | 18-Feb | 200.00 | 200.95 | 193.00 | 198.90 | 198.57 | 0.30 | 342.23 | 56,500 | 8.69 | 27,500 | 6.11 | 0.55 | 34 |
| 32 | 17-Feb | 187.05 | 199.45 | 187.00 | 198.30 | 195.48 | 0.15 | 341.20 | 29,500 | 4.54 | 19,500 | 4.33 | 0.38 | 24 |
| 33 | 16-Feb | 200.00 | 200.00 | 195.50 | 198.00 | 197.15 | -1.37 | 340.00 | 30,000 | 4.61 | 24,000 | 5.33 | 0.47 | 29 |
| 34 | 13-Feb | 197.00 | 202.00 | 195.00 | 200.75 | 199.15 | -0.07 | 345.42 | 35,500 | 5.46 | 25,500 | 5.67 | 0.51 | 31 |
| 35 | 12-Feb | 200.00 | 202.60 | 199.10 | 200.90 | 200.60 | 0.40 | 345.68 | 22,500 | 3.46 | 16,500 | 3.67 | 0.33 | 20 |
| 36 | 11-Feb | 206.85 | 206.85 | 198.05 | 200.10 | 200.44 | -0.05 | 344.30 | 48,000 | 7.38 | 38,500 | 8.55 | 0.77 | 47 |
| 37 | 10-Feb | 204.90 | 214.00 | 197.40 | 200.20 | 205.24 | 0.35 | 344.47 | 87,500 | 13.46 | 58,500 | 13.00 | 1.20 | 72 |
| 38 | 09-Feb | 200.00 | 201.50 | 198.00 | 199.50 | 199.53 | -1.04 | 343.27 | 41,000 | 6.31 | 26,000 | 5.78 | 0.52 | 32 |
| 39 | 06-Feb | 191.50 | 204.00 | 187.20 | 201.60 | 198.65 | 2.05 | 346.88 | 32,000 | 4.92 | 25,000 | 5.55 | 0.50 | 31 |
| 40 | 05-Feb | 200.00 | 200.00 | 195.00 | 197.55 | 197.60 | -1.22 | 339.91 | 26,000 | 4.00 | 19,500 | 4.33 | 0.39 | 24 |
| 41 | 04-Feb | 197.00 | 200.00 | 194.00 | 200.00 | 198.01 | 1.01 | 344.00 | 22,500 | 3.46 | 18,500 | 4.11 | 0.37 | 23 |
| 42 | 03-Feb | 197.20 | 203.95 | 195.25 | 198.00 | 199.36 | 2.06 | 340.00 | 77,500 | 11.92 | 56,500 | 12.55 | 1.13 | 69 |
| 43 | 02-Feb | 199.95 | 199.95 | 192.00 | 194.00 | 193.76 | 0.39 | 333.00 | 18,500 | 2.85 | 12,000 | 2.67 | 0.23 | 15 |
| 44 | 01-Feb | 193.00 | 197.25 | 193.00 | 193.25 | 194.31 | 0.13 | 332.51 | 21,500 | 3.31 | 17,500 | 3.89 | 0.34 | 21 |
| 45 | 30-Jan | 183.85 | 195.00 | 183.85 | 193.00 | 189.73 | 3.90 | 332.00 | 88,500 | 13.61 | 72,000 | 16.00 | 1.37 | 88 |
| 46 | 29-Jan | 178.05 | 187.45 | 176.05 | 185.75 | 184.50 | 0.79 | 319.61 | 32,500 | 5.00 | 26,000 | 5.78 | 0.48 | 32 |
| 47 | 28-Jan | 182.00 | 187.50 | 182.00 | 184.30 | 184.67 | 2.39 | 317.11 | 24,000 | 3.69 | 19,000 | 4.22 | 0.35 | 23 |
| 48 | 27-Jan | 179.45 | 184.00 | 171.25 | 180.00 | 179.70 | 0.31 | 309.00 | 20,000 | 3.08 | 16,000 | 3.55 | 0.29 | 20 |
| 49 | 23-Jan | 178.50 | 183.05 | 174.75 | 179.45 | 180.32 | 0.53 | 308.77 | 32,000 | 4.92 | 23,500 | 5.22 | 0.42 | 29 |
| 50 | 22-Jan | 172.05 | 180.70 | 172.05 | 178.50 | 177.51 | 4.45 | 307.13 | 45,500 | 7.00 | 34,500 | 7.66 | 0.61 | 42 |
| 51 | 21-Jan | 166.50 | 174.00 | 166.50 | 170.90 | 171.27 | 1.33 | 294.06 | 31,500 | 4.85 | 23,500 | 5.22 | 0.40 | 29 |
| 52 | 20-Jan | 167.15 | 175.00 | 166.50 | 168.65 | 170.62 | -3.24 | 290.19 | 46,500 | 7.15 | 32,500 | 7.22 | 0.55 | 40 |
| 53 | 19-Jan | 173.25 | 176.50 | 170.10 | 174.30 | 173.45 | -1.19 | 299.91 | 31,000 | 4.77 | 19,000 | 4.22 | 0.33 | 23 |
| 54 | 16-Jan | 180.00 | 185.00 | 174.95 | 176.40 | 178.83 | -2.65 | 303.52 | 25,000 | 3.85 | 15,000 | 3.33 | 0.27 | 18 |
| 55 | 14-Jan | 184.60 | 187.40 | 177.45 | 181.20 | 181.63 | -1.82 | 311.78 | 27,000 | 4.15 | 10,500 | 2.33 | 0.19 | 13 |
| 56 | 13-Jan | 195.00 | 195.00 | 178.50 | 184.55 | 184.18 | -0.65 | 317.54 | 22,500 | 3.46 | 11,500 | 2.55 | 0.21 | 14 |
| 57 | 12-Jan | 184.00 | 190.45 | 182.05 | 185.75 | 186.47 | -4.10 | 319.61 | 24,000 | 3.69 | 14,500 | 3.22 | 0.27 | 18 |
| 58 | 09-Jan | 200.00 | 207.75 | 192.90 | 193.70 | 203.04 | -2.10 | 333.29 | 138,000 | 21.23 | 97,500 | 21.66 | 1.98 | 119 |
| 59 | 08-Jan | 200.00 | 210.00 | 195.25 | 197.85 | 201.15 | 0.61 | 340.43 | 106,500 | 16.38 | 66,500 | 14.77 | 1.34 | 81 |
| 60 | 07-Jan | 186.00 | 197.40 | 186.00 | 196.65 | 195.05 | 1.97 | 338.36 | 64,000 | 9.84 | 45,000 | 10.00 | 0.88 | 55 |
| 61 | 06-Jan | 186.00 | 198.80 | 186.00 | 192.85 | 194.80 | 3.82 | 331.82 | 185,000 | 28.46 | 128,500 | 28.55 | 2.50 | 157 |
| 62 | 05-Jan | 178.20 | 186.40 | 177.10 | 185.75 | 183.81 | 4.32 | 319.61 | 222,000 | 34.15 | 142,500 | 31.66 | 2.62 | 174 |
| 63 | 02-Jan | 171.00 | 180.90 | 171.00 | 178.05 | 177.78 | 4.52 | 306.36 | 164,000 | 25.23 | 105,500 | 23.44 | 1.88 | 129 |
| 64 | 01-Jan | 156.25 | 180.00 | 155.15 | 170.35 | 170.78 | 9.02 | 293.11 | 182,000 | 28.00 | 125,500 | 27.88 | 2.14 | 153 |
| 65 | 31-Dec | 160.10 | 163.00 | 154.25 | 156.25 | 157.18 | 0.55 | 268.85 | 26,500 | 4.08 | 18,000 | 4.00 | 0.28 | 22 |
| 66 | 30-Dec | 158.45 | 158.45 | 154.30 | 155.40 | 155.80 | -0.83 | 267.39 | 9,500 | 1.46 | 7,000 | 1.56 | 0.11 | 9 |
| 67 | 29-Dec | 159.50 | 160.00 | 155.95 | 156.70 | 157.30 | -1.45 | 269.62 | 31,500 | 4.85 | 25,000 | 5.55 | 0.39 | 31 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG