| Macro-sector: Utilities | Band: 5 | High52 Price: 454.9 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 500 | High52 Date: | Bumper: 172.0; Drift%: 0.64 |
| Industry: Other Utilities | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 185.85 / 108.0 | Month: 175.45 / 153.2 | Week: 178.0 / 166.0 | Day: 176.95 / 171.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 175.80 | 176.95 | 171.10 | 173.10 | 173.96 | -1.54 | 236.68 | 19,000 | 2.11 | 18,500 | 2.31 | 0.32 | 28 |
| 2 | 10-Jul | 172.00 | 179.00 | 172.00 | 175.80 | 177.02 | 3.11 | 240.37 | 44,000 | 4.89 | 40,000 | 5.00 | 0.71 | 61 |
| 3 | 09-Jul | 171.15 | 175.00 | 170.00 | 170.50 | 173.00 | -0.35 | 233.13 | 30,500 | 3.39 | 28,000 | 3.50 | 0.00 | 43 |
| 4 | 08-Jul | 170.00 | 174.05 | 169.05 | 171.10 | 171.91 | -0.93 | 233.95 | 18,000 | 2.00 | 16,000 | 2.00 | 0.28 | 25 |
| 5 | 07-Jul | 170.00 | 175.35 | 170.00 | 172.70 | 172.34 | 0.99 | 236.13 | 15,000 | 1.67 | 12,000 | 1.50 | 0.21 | 18 |
| 6 | 04-Jul | 174.85 | 176.00 | 170.00 | 171.00 | 172.76 | -2.20 | 233.00 | 23,000 | 2.56 | 23,000 | 2.87 | 0.40 | 35 |
| 7 | 03-Jul | 170.00 | 176.00 | 166.05 | 174.85 | 173.65 | 3.10 | 239.07 | 25,000 | 2.78 | 24,500 | 3.06 | 0.43 | 38 |
| 8 | 02-Jul | 169.00 | 170.95 | 166.00 | 169.60 | 168.41 | -0.88 | 231.90 | 10,500 | 1.17 | 10,000 | 1.25 | 0.17 | 15 |
| 9 | 01-Jul | 175.50 | 175.95 | 167.40 | 171.10 | 170.60 | -2.89 | 233.95 | 36,500 | 4.06 | 34,500 | 4.31 | 0.59 | 53 |
| 10 | 30-Jun | 176.00 | 178.00 | 172.00 | 176.20 | 174.82 | -0.84 | 240.92 | 15,500 | 1.72 | 14,000 | 1.75 | 0.24 | 21 |
| 11 | 27-Jun | 178.50 | 182.00 | 175.00 | 177.70 | 177.68 | -2.55 | 242.97 | 11,500 | 1.28 | 10,500 | 1.31 | 0.19 | 16 |
| 12 | 26-Jun | 178.85 | 184.00 | 178.85 | 182.35 | 182.35 | 2.96 | 249.33 | 59,500 | 6.61 | 59,000 | 7.37 | 1.08 | 90 |
| 13 | 25-Jun | 173.30 | 177.80 | 170.00 | 177.10 | 174.52 | 4.58 | 242.15 | 35,000 | 3.89 | 32,500 | 4.06 | 0.57 | 50 |
| 14 | 24-Jun | 167.00 | 172.80 | 167.00 | 169.35 | 170.26 | -1.05 | 231.55 | 19,000 | 2.11 | 17,500 | 2.19 | 0.30 | 27 |
| 15 | 23-Jun | 171.10 | 178.00 | 170.95 | 171.15 | 172.83 | -4.89 | 234.01 | 26,000 | 2.89 | 23,000 | 2.87 | 0.40 | 35 |
| 16 | 20-Jun | 185.00 | 185.00 | 171.55 | 179.95 | 178.13 | 0.14 | 246.05 | 53,000 | 5.89 | 47,000 | 5.87 | 0.84 | 72 |
| 17 | 19-Jun | 175.00 | 179.70 | 172.75 | 179.70 | 178.33 | 5.00 | 245.71 | 76,500 | 8.50 | 75,000 | 9.37 | 1.34 | 115 |
| 18 | 18-Jun | 166.95 | 171.15 | 166.95 | 171.15 | 170.44 | 5.00 | 234.01 | 35,000 | 3.89 | 35,000 | 4.37 | 0.60 | 54 |
| 19 | 17-Jun | 162.00 | 165.40 | 162.00 | 163.00 | 163.08 | -0.12 | 222.00 | 10,000 | 1.11 | 9,000 | 1.12 | 0.15 | 14 |
| 20 | 16-Jun | 166.00 | 171.00 | 163.05 | 163.20 | 164.44 | -0.46 | 223.14 | 40,000 | 4.44 | 37,000 | 4.62 | 0.61 | 57 |
| 21 | 13-Jun | 162.00 | 166.00 | 161.20 | 163.95 | 163.09 | -0.09 | 224.17 | 19,000 | 2.11 | 17,000 | 2.12 | 0.28 | 26 |
| 22 | 12-Jun | 168.20 | 169.00 | 163.00 | 164.10 | 165.57 | -2.64 | 224.38 | 22,000 | 2.44 | 18,500 | 2.31 | 0.31 | 28 |
| 23 | 11-Jun | 164.10 | 170.00 | 161.00 | 168.55 | 165.32 | 3.18 | 230.46 | 35,500 | 3.94 | 33,500 | 4.19 | 0.55 | 51 |
| 24 | 10-Jun | 164.70 | 164.70 | 161.00 | 163.35 | 162.12 | 0.99 | 223.35 | 19,500 | 2.17 | 19,000 | 2.37 | 0.31 | 29 |
| 25 | 09-Jun | 162.25 | 164.00 | 158.05 | 161.75 | 161.56 | 0.68 | 221.16 | 19,500 | 2.17 | 18,500 | 2.31 | 0.30 | 28 |
| 26 | 06-Jun | 163.00 | 164.00 | 160.00 | 160.65 | 161.52 | -1.38 | 219.66 | 14,500 | 1.61 | 13,500 | 1.69 | 0.22 | 21 |
| 27 | 05-Jun | 167.20 | 167.20 | 161.10 | 162.90 | 163.12 | 0.74 | 222.73 | 21,000 | 2.33 | 18,500 | 2.31 | 0.30 | 28 |
| 28 | 04-Jun | 166.80 | 166.80 | 160.00 | 161.70 | 163.02 | -1.82 | 221.09 | 18,500 | 2.06 | 17,500 | 2.19 | 0.29 | 27 |
| 29 | 03-Jun | 164.00 | 168.20 | 164.00 | 164.70 | 166.33 | 0.43 | 225.20 | 14,000 | 1.56 | 13,000 | 1.62 | 0.22 | 20 |
| 30 | 02-Jun | 171.20 | 171.20 | 162.10 | 164.00 | 165.64 | 0.00 | 224.00 | 17,000 | 1.89 | 12,000 | 1.50 | 0.20 | 18 |
| 31 | 30-May | 160.20 | 169.95 | 160.20 | 164.00 | 164.42 | -0.12 | 224.00 | 37,500 | 4.17 | 35,500 | 4.44 | 0.58 | 54 |
| 32 | 29-May | 160.20 | 164.90 | 160.20 | 164.20 | 162.78 | -0.48 | 224.51 | 11,500 | 1.28 | 10,500 | 1.31 | 0.17 | 16 |
| 33 | 28-May | 169.45 | 169.75 | 163.00 | 165.00 | 166.35 | -0.15 | 225.00 | 21,000 | 2.33 | 20,000 | 2.50 | 0.33 | 31 |
| 34 | 27-May | 165.10 | 165.35 | 165.00 | 165.25 | 165.14 | 0.09 | 225.95 | 19,500 | 2.17 | 19,500 | 2.44 | 0.32 | 30 |
| 35 | 26-May | 165.50 | 169.95 | 165.00 | 165.10 | 166.49 | -0.24 | 225.74 | 16,000 | 1.78 | 14,500 | 1.81 | 0.24 | 22 |
| 36 | 23-May | 171.95 | 171.95 | 165.00 | 165.50 | 166.16 | 0.03 | 226.29 | 32,500 | 3.61 | 32,500 | 4.06 | 0.54 | 50 |
| 37 | 22-May | 157.50 | 165.50 | 153.20 | 165.45 | 160.96 | 4.95 | 226.22 | 84,000 | 9.33 | 67,500 | 8.44 | 1.09 | 103 |
| 38 | 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 | 38 |
| 39 | 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 | 16 |
| 40 | 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 | 68 |
| 41 | 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 | 16 |
| 42 | 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 | 24 |
| 43 | 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 | 17 |
| 44 | 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 | 12 |
| 45 | 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 | 38 |
| 46 | 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 | 34 |
| 47 | 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 | 18 |
| 48 | 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 | 30 |
| 49 | 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 | 25 |
| 50 | 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 | 27 |
| 51 | 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 | 41 |
| 52 | 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 | 59 |
| 53 | 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 | 95 |
| 54 | 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 | 81 |
| 55 | 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 | 77 |
| 56 | 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 | 58 |
| 57 | 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 | 90 |
| 58 | 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 | 49 |
| 59 | 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 | 50 |
| 60 | 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 | 53 |
| 61 | 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 | 50 |
| 62 | 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 | 172 |
| 63 | 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 | 69 |
| 64 | 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 | 46 |
| 65 | 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 | 151 |
| 66 | 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 | 82 |
| 67 | 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 | 85 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA