| Macro-sector: Utilities | Band: 5 | High52 Price: 454.9 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 500 | High52 Date: | Bumper: 158.0; Drift%: -0.22 |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 139.75 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 13,673,070 | Low52 Date: | SHP: 50.67 / 1.42 / 0.18 / 47.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 185.85 / 108.0 | Month: 149.1 / 108.0 | Week: 175.45 / 160.15 | Day: 160.0 / 157.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 159.00 | 160.00 | 157.00 | 157.65 | 158.13 | -0.72 | 215.56 | 25,000 | 2.78 | 25,000 | 3.12 | 0.40 | 0.38 |
| 2 | 20-May | 155.10 | 164.00 | 155.10 | 158.80 | 161.44 | -0.53 | 217.13 | 12,500 | 1.39 | 10,500 | 1.31 | 0.17 | 0.16 |
| 3 | 19-May | 163.00 | 163.65 | 153.60 | 159.65 | 158.58 | -0.75 | 218.29 | 48,000 | 5.33 | 44,500 | 5.56 | 0.71 | 0.68 |
| 4 | 16-May | 163.00 | 166.20 | 160.15 | 160.85 | 161.30 | -1.32 | 219.93 | 11,500 | 1.28 | 10,500 | 1.31 | 0.17 | 0.16 |
| 5 | 15-May | 168.90 | 168.90 | 162.00 | 163.00 | 164.14 | -3.49 | 222.00 | 18,000 | 2.00 | 15,500 | 1.94 | 0.25 | 0.24 |
| 6 | 14-May | 167.00 | 170.75 | 167.00 | 168.90 | 169.52 | 1.14 | 230.94 | 11,500 | 1.28 | 11,500 | 1.44 | 0.19 | 0.17 |
| 7 | 13-May | 175.45 | 175.45 | 166.50 | 167.00 | 169.86 | -0.33 | 228.00 | 9,000 | 1.00 | 8,000 | 1.00 | 0.14 | 0.12 |
| 8 | 12-May | 160.40 | 167.60 | 160.40 | 167.55 | 165.70 | 4.95 | 229.09 | 27,000 | 3.00 | 25,000 | 3.12 | 0.41 | 0.38 |
| 9 | 09-May | 159.00 | 164.95 | 153.25 | 159.65 | 156.07 | -1.02 | 218.29 | 26,000 | 2.89 | 22,500 | 2.81 | 0.35 | 0.34 |
| 10 | 08-May | 160.00 | 163.80 | 157.40 | 161.30 | 159.98 | -0.28 | 220.55 | 15,500 | 1.72 | 12,000 | 1.50 | 0.19 | 0.18 |
| 11 | 07-May | 155.25 | 165.00 | 155.10 | 161.75 | 159.25 | -0.61 | 221.16 | 23,500 | 2.61 | 19,500 | 2.44 | 0.31 | 0.30 |
| 12 | 06-May | 163.00 | 166.95 | 156.40 | 162.75 | 162.78 | -0.61 | 222.53 | 21,000 | 2.33 | 16,500 | 2.06 | 0.27 | 0.25 |
| 13 | 05-May | 158.00 | 169.00 | 158.00 | 163.75 | 165.02 | 0.80 | 223.90 | 18,500 | 2.06 | 17,500 | 2.19 | 0.29 | 0.27 |
| 14 | 02-May | 158.00 | 165.00 | 158.00 | 162.45 | 161.16 | 1.95 | 222.12 | 29,500 | 3.28 | 27,000 | 3.37 | 0.44 | 0.41 |
| 15 | 30-Apr | 165.00 | 165.00 | 157.20 | 159.35 | 159.76 | -3.69 | 217.88 | 42,000 | 4.67 | 38,500 | 4.81 | 0.62 | 0.59 |
| 16 | 29-Apr | 167.80 | 168.90 | 157.65 | 165.45 | 162.69 | -0.30 | 226.22 | 67,000 | 7.44 | 62,500 | 7.81 | 1.02 | 0.95 |
| 17 | 28-Apr | 170.00 | 170.00 | 159.05 | 165.95 | 164.10 | -0.87 | 226.90 | 64,500 | 7.17 | 53,500 | 6.69 | 0.88 | 0.81 |
| 18 | 25-Apr | 181.00 | 181.00 | 166.50 | 167.40 | 170.43 | -7.87 | 228.89 | 86,000 | 9.55 | 50,500 | 6.31 | 0.86 | 0.77 |
| 19 | 24-Apr | 194.00 | 194.00 | 179.15 | 181.70 | 183.77 | -4.29 | 248.44 | 56,500 | 6.28 | 38,000 | 4.75 | 0.70 | 0.58 |
| 20 | 23-Apr | 182.00 | 194.00 | 178.10 | 189.85 | 188.33 | 5.24 | 259.58 | 79,000 | 8.78 | 59,000 | 7.37 | 1.11 | 0.90 |
| 21 | 22-Apr | 189.50 | 190.05 | 177.65 | 180.40 | 182.69 | -4.53 | 246.66 | 62,500 | 6.94 | 32,500 | 4.06 | 0.59 | 0.49 |
| 22 | 21-Apr | 193.00 | 194.95 | 180.00 | 188.95 | 188.40 | -2.10 | 258.35 | 51,500 | 5.72 | 33,000 | 4.12 | 0.62 | 0.50 |
| 23 | 17-Apr | 187.50 | 198.00 | 186.00 | 193.00 | 193.47 | 0.52 | 263.00 | 154,500 | 17.16 | 35,000 | 4.37 | 0.68 | 0.53 |
| 24 | 16-Apr | 197.15 | 202.00 | 191.95 | 192.00 | 195.59 | -2.64 | 262.00 | 50,500 | 5.61 | 33,000 | 4.12 | 0.65 | 0.50 |
| 25 | 15-Apr | 204.40 | 214.00 | 193.65 | 197.20 | 202.39 | 0.97 | 269.63 | 240,500 | 26.72 | 113,000 | 14.12 | 2.29 | 1.72 |
| 26 | 11-Apr | 198.40 | 198.40 | 184.20 | 195.30 | 191.51 | 4.77 | 267.04 | 90,500 | 10.05 | 45,500 | 5.69 | 0.87 | 0.69 |
| 27 | 09-Apr | 181.00 | 188.00 | 177.00 | 186.40 | 183.54 | 3.76 | 254.87 | 46,500 | 5.17 | 30,000 | 3.75 | 0.55 | 0.46 |
| 28 | 08-Apr | 185.00 | 196.00 | 173.00 | 179.65 | 184.48 | -0.31 | 245.64 | 147,500 | 16.39 | 99,500 | 12.44 | 1.84 | 1.51 |
| 29 | 07-Apr | 154.75 | 183.00 | 154.75 | 180.20 | 165.32 | 4.83 | 246.39 | 120,000 | 13.33 | 54,000 | 6.75 | 0.89 | 0.82 |
| 30 | 04-Apr | 171.00 | 174.80 | 168.00 | 171.90 | 171.99 | 1.99 | 235.04 | 101,500 | 11.28 | 56,000 | 7.00 | 0.96 | 0.85 |
| 31 | 03-Apr | 161.60 | 169.65 | 156.25 | 168.55 | 167.34 | 4.30 | 230.46 | 216,000 | 24.00 | 76,500 | 9.56 | 1.28 | 1.16 |
| 32 | 02-Apr | 153.95 | 161.60 | 153.95 | 161.60 | 160.33 | 4.97 | 220.96 | 75,000 | 8.33 | 41,000 | 5.12 | 0.66 | 0.62 |
| 33 | 01-Apr | 151.90 | 153.95 | 148.50 | 153.95 | 153.17 | 4.98 | 210.50 | 56,000 | 6.22 | 40,000 | 5.00 | 0.61 | 0.61 |
| 34 | 28-Mar | 142.00 | 149.10 | 142.00 | 146.65 | 148.29 | 3.27 | 200.52 | 111,000 | 12.33 | 94,000 | 11.75 | 1.39 | 1.44 |
| 35 | 27-Mar | 133.10 | 143.75 | 132.00 | 142.00 | 138.97 | 3.69 | 194.00 | 199,500 | 22.16 | 146,500 | 18.31 | 2.04 | 2.25 |
| 36 | 26-Mar | 143.40 | 147.00 | 136.25 | 136.95 | 137.72 | -4.50 | 187.25 | 184,500 | 20.50 | 136,000 | 17.00 | 1.87 | 2.09 |
| 37 | 25-Mar | 146.65 | 146.65 | 139.15 | 143.40 | 143.87 | 2.65 | 196.07 | 197,000 | 21.89 | 149,500 | 18.69 | 2.15 | 2.30 |
| 38 | 24-Mar | 138.00 | 139.70 | 135.10 | 139.70 | 139.10 | 5.00 | 191.01 | 184,000 | 20.44 | 151,500 | 18.94 | 2.11 | 2.33 |
| 39 | 21-Mar | 131.90 | 133.05 | 129.00 | 133.05 | 132.29 | 4.97 | 181.92 | 64,000 | 7.11 | 40,000 | 5.00 | 0.53 | 0.61 |
| 40 | 20-Mar | 126.75 | 126.75 | 124.60 | 126.75 | 126.55 | 4.97 | 173.31 | 69,000 | 7.67 | 67,000 | 8.37 | 0.85 | 1.03 |
| 41 | 19-Mar | 115.00 | 120.75 | 114.00 | 120.75 | 118.16 | 5.00 | 165.10 | 36,000 | 4.00 | 23,000 | 2.87 | 0.27 | 0.35 |
| 42 | 18-Mar | 115.30 | 116.50 | 111.95 | 115.00 | 113.27 | -2.38 | 157.00 | 211,500 | 23.50 | 162,500 | 20.31 | 1.84 | 2.50 |
| 43 | 17-Mar | 124.00 | 124.00 | 117.80 | 117.80 | 119.49 | -5.00 | 161.07 | 60,000 | 6.67 | 48,000 | 6.00 | 0.57 | 0.74 |
| 44 | 13-Mar | 120.15 | 130.00 | 120.15 | 124.00 | 124.81 | -1.39 | 169.00 | 76,000 | 8.44 | 66,000 | 8.25 | 0.82 | 1.01 |
| 45 | 12-Mar | 133.00 | 133.00 | 125.75 | 125.75 | 126.82 | -4.99 | 171.94 | 34,000 | 3.78 | 30,500 | 3.81 | 0.39 | 0.47 |
| 46 | 11-Mar | 134.00 | 134.00 | 132.35 | 132.35 | 132.43 | -4.99 | 180.96 | 49,500 | 5.50 | 44,500 | 5.56 | 0.59 | 0.68 |
| 47 | 10-Mar | 141.85 | 144.45 | 138.00 | 139.30 | 140.98 | 1.24 | 190.47 | 100,000 | 11.11 | 80,500 | 10.06 | 1.13 | 1.24 |
| 48 | 07-Mar | 133.60 | 137.60 | 133.60 | 137.60 | 136.04 | 5.00 | 188.14 | 46,500 | 5.17 | 36,000 | 4.50 | 0.49 | 0.55 |
| 49 | 06-Mar | 127.50 | 131.05 | 127.00 | 131.05 | 130.16 | 4.97 | 179.19 | 17,500 | 1.94 | 15,500 | 1.94 | 0.20 | 0.24 |
| 50 | 05-Mar | 123.65 | 124.85 | 120.60 | 124.85 | 124.32 | 4.96 | 170.71 | 14,000 | 1.56 | 12,000 | 1.50 | 0.15 | 0.18 |
| 51 | 04-Mar | 108.00 | 119.30 | 108.00 | 118.95 | 115.94 | 4.66 | 162.64 | 73,500 | 8.17 | 51,500 | 6.44 | 0.60 | 0.79 |
| 52 | 03-Mar | 116.10 | 117.00 | 113.65 | 113.65 | 114.21 | -4.97 | 155.39 | 18,000 | 2.00 | 15,500 | 1.94 | 0.18 | 0.24 |
| 53 | 28-Feb | 130.00 | 134.45 | 119.60 | 119.60 | 122.34 | -9.97 | 163.53 | 92,500 | 10.28 | 61,000 | 7.62 | 0.75 | 0.94 |
| 54 | 27-Feb | 137.00 | 144.50 | 130.00 | 132.85 | 136.54 | -2.67 | 181.65 | 34,500 | 3.83 | 28,500 | 3.56 | 0.39 | 0.44 |
| 55 | 25-Feb | 141.35 | 143.00 | 136.00 | 136.50 | 139.26 | -3.87 | 186.64 | 21,000 | 2.33 | 17,000 | 2.12 | 0.24 | 0.26 |
| 56 | 24-Feb | 140.00 | 148.00 | 140.00 | 142.00 | 143.94 | -7.79 | 194.00 | 32,500 | 3.61 | 25,500 | 3.19 | 0.37 | 0.39 |
| 57 | 21-Feb | 157.90 | 158.10 | 152.20 | 154.00 | 155.08 | -1.60 | 210.00 | 21,000 | 2.33 | 21,000 | 2.62 | 0.33 | 0.33 |
| 58 | 20-Feb | 151.50 | 156.95 | 146.90 | 156.50 | 149.89 | 1.23 | 213.98 | 25,000 | 2.78 | 23,500 | 2.94 | 0.35 | 0.36 |
| 59 | 19-Feb | 147.05 | 158.00 | 145.70 | 154.60 | 147.45 | 0.82 | 211.39 | 57,000 | 6.33 | 52,000 | 6.50 | 0.77 | 0.81 |
| 60 | 18-Feb | 156.70 | 163.00 | 153.35 | 153.35 | 154.72 | -4.99 | 209.68 | 10,500 | 1.17 | 10,500 | 1.31 | 0.16 | 0.16 |
| 61 | 17-Feb | 166.50 | 166.50 | 151.50 | 161.40 | 154.98 | 1.22 | 220.68 | 21,000 | 2.33 | 20,500 | 2.56 | 0.32 | 0.32 |
| 62 | 14-Feb | 171.00 | 171.00 | 159.45 | 159.45 | 160.66 | -4.98 | 218.02 | 17,500 | 1.94 | 17,500 | 2.19 | 0.28 | 0.27 |
| 63 | 13-Feb | 163.00 | 175.95 | 159.45 | 167.80 | 164.69 | 0.00 | 229.43 | 45,000 | 5.00 | 41,500 | 5.19 | 0.68 | 0.64 |
| 64 | 12-Feb | 152.10 | 168.10 | 152.10 | 167.80 | 156.22 | 4.81 | 229.43 | 58,000 | 6.44 | 51,500 | 6.44 | 0.80 | 0.80 |
| 65 | 11-Feb | 162.00 | 165.00 | 160.10 | 160.10 | 161.15 | -4.99 | 218.91 | 7,500 | 0.83 | 7,500 | 0.94 | 0.12 | 0.12 |
| 66 | 10-Feb | 176.00 | 185.85 | 168.20 | 168.50 | 178.14 | -4.80 | 230.39 | 27,500 | 3.06 | 26,000 | 3.25 | 0.46 | 0.40 |
| 67 | 07-Feb | 172.00 | 178.50 | 172.00 | 177.00 | 177.93 | 1.14 | 242.00 | 24,500 | 2.72 | 24,500 | 3.06 | 0.44 | 0.38 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA