| Macro-sector: Utilities | Band: 5 | High52 Price: 220.0 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 500 | High52 Date: 19-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 108.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 17,206,350 | Low52 Date: 04-Mar-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: 220.0 / 170.0 | Week: 182.95 / 175.3 | Day: 174.0 / 169.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 173.80 | 174.00 | 169.00 | 172.85 | 172.32 | 0.49 | 297.41 | 28,000 | 3.50 | 20,000 | 4.00 | 0.34 | 24 |
| 2 | 11-Nov | 173.85 | 183.00 | 171.00 | 172.00 | 175.27 | -1.06 | 295.00 | 62,500 | 7.81 | 36,500 | 7.30 | 0.64 | 44 |
| 3 | 10-Nov | 172.50 | 179.55 | 171.05 | 173.85 | 175.86 | 0.70 | 299.13 | 46,000 | 5.75 | 32,000 | 6.40 | 0.56 | 39 |
| 4 | 07-Nov | 170.00 | 174.90 | 170.00 | 172.65 | 172.76 | 0.12 | 297.07 | 22,000 | 2.75 | 17,000 | 3.40 | 0.29 | 21 |
| 5 | 06-Nov | 171.00 | 174.60 | 169.15 | 172.45 | 172.05 | 0.17 | 296.72 | 54,500 | 6.81 | 32,500 | 6.50 | 0.56 | 40 |
| 6 | 04-Nov | 175.25 | 175.65 | 171.00 | 172.15 | 173.25 | -2.02 | 296.21 | 33,500 | 4.19 | 26,500 | 5.30 | 0.46 | 32 |
| 7 | 03-Nov | 180.00 | 184.65 | 175.20 | 175.70 | 179.62 | -1.79 | 302.32 | 24,500 | 3.06 | 13,000 | 2.60 | 0.23 | 16 |
| 8 | 31-Oct | 181.00 | 182.95 | 178.10 | 178.90 | 179.65 | -0.58 | 307.82 | 23,500 | 2.94 | 17,500 | 3.50 | 0.31 | 21 |
| 9 | 30-Oct | 179.00 | 180.95 | 177.30 | 179.95 | 179.48 | 1.58 | 309.63 | 22,500 | 2.81 | 18,500 | 3.70 | 0.33 | 28 |
| 10 | 29-Oct | 179.00 | 179.40 | 176.50 | 177.15 | 177.83 | -1.31 | 304.81 | 19,000 | 2.37 | 15,500 | 3.10 | 0.28 | 23 |
| 11 | 28-Oct | 178.00 | 180.00 | 177.05 | 179.50 | 178.40 | 1.33 | 308.85 | 12,000 | 1.50 | 7,000 | 1.40 | 0.12 | 11 |
| 12 | 27-Oct | 177.50 | 180.35 | 175.30 | 177.15 | 177.20 | -0.28 | 304.81 | 14,500 | 1.81 | 10,500 | 2.10 | 0.19 | 16 |
| 13 | 24-Oct | 173.00 | 192.90 | 172.75 | 177.65 | 180.98 | 1.02 | 305.67 | 107,000 | 13.37 | 61,000 | 12.20 | 1.10 | 92 |
| 14 | 23-Oct | 185.20 | 185.20 | 170.05 | 175.85 | 178.15 | -5.05 | 302.57 | 71,000 | 8.87 | 61,500 | 12.30 | 1.10 | 93 |
| 15 | 21-Oct | 180.50 | 186.00 | 180.50 | 185.20 | 185.03 | 2.58 | 318.66 | 14,000 | 1.75 | 12,500 | 2.50 | 0.23 | 19 |
| 16 | 20-Oct | 176.20 | 183.90 | 176.20 | 180.55 | 181.09 | -3.32 | 310.66 | 38,500 | 4.81 | 29,000 | 5.80 | 0.53 | 44 |
| 17 | 17-Oct | 188.00 | 190.70 | 185.10 | 186.75 | 187.79 | -0.66 | 321.33 | 32,000 | 4.00 | 19,500 | 3.90 | 0.37 | 29 |
| 18 | 16-Oct | 188.00 | 190.00 | 186.00 | 188.00 | 187.83 | -0.32 | 323.00 | 13,000 | 1.62 | 7,500 | 1.50 | 0.14 | 11 |
| 19 | 15-Oct | 193.80 | 193.80 | 186.25 | 188.60 | 188.86 | 0.08 | 324.51 | 11,000 | 1.37 | 9,000 | 1.80 | 0.17 | 14 |
| 20 | 14-Oct | 191.10 | 195.50 | 183.00 | 188.45 | 189.86 | -2.86 | 324.25 | 35,500 | 4.44 | 26,500 | 5.30 | 0.50 | 40 |
| 21 | 13-Oct | 196.55 | 196.55 | 190.75 | 194.00 | 194.60 | -1.30 | 333.00 | 27,000 | 3.37 | 23,500 | 4.70 | 0.46 | 35 |
| 22 | 10-Oct | 195.00 | 198.50 | 190.50 | 196.55 | 195.48 | 0.13 | 338.19 | 14,000 | 1.75 | 9,500 | 1.90 | 0.19 | 14 |
| 23 | 09-Oct | 195.00 | 198.50 | 195.00 | 196.30 | 196.04 | 4.33 | 337.76 | 21,000 | 2.62 | 16,500 | 3.30 | 0.32 | 25 |
| 24 | 08-Oct | 193.00 | 198.00 | 175.05 | 188.15 | 191.00 | -3.73 | 323.74 | 31,500 | 3.94 | 25,500 | 5.10 | 0.00 | 38 |
| 25 | 07-Oct | 198.00 | 198.00 | 192.00 | 195.45 | 195.19 | -0.79 | 336.30 | 11,500 | 1.44 | 9,500 | 1.90 | 0.19 | 14 |
| 26 | 06-Oct | 200.00 | 200.00 | 193.20 | 197.00 | 195.64 | -0.25 | 338.00 | 8,000 | 1.00 | 7,500 | 1.50 | 0.15 | 11 |
| 27 | 03-Oct | 199.00 | 203.95 | 194.10 | 197.50 | 198.28 | 2.52 | 339.83 | 31,000 | 3.87 | 21,500 | 4.30 | 0.43 | 32 |
| 28 | 01-Oct | 194.00 | 199.80 | 189.00 | 192.65 | 193.63 | -0.26 | 331.48 | 15,000 | 1.87 | 7,000 | 1.40 | 0.14 | 11 |
| 29 | 30-Sep | 199.80 | 199.80 | 191.25 | 193.15 | 193.18 | -0.62 | 332.34 | 15,000 | 1.87 | 11,500 | 2.30 | 0.22 | 17 |
| 30 | 29-Sep | 180.90 | 206.55 | 180.90 | 194.35 | 200.29 | 3.49 | 334.41 | 51,500 | 6.44 | 37,500 | 7.50 | 0.75 | 57 |
| 31 | 26-Sep | 195.80 | 195.90 | 185.10 | 187.80 | 189.36 | -4.09 | 323.14 | 39,000 | 4.87 | 23,500 | 4.70 | 0.44 | 36 |
| 32 | 25-Sep | 196.00 | 201.90 | 195.10 | 195.80 | 197.59 | -1.73 | 336.90 | 20,500 | 2.56 | 16,000 | 3.20 | 0.32 | 25 |
| 33 | 24-Sep | 204.90 | 204.90 | 196.10 | 199.25 | 199.44 | 0.76 | 342.84 | 22,000 | 2.75 | 15,500 | 3.10 | 0.31 | 24 |
| 34 | 23-Sep | 200.00 | 201.00 | 197.05 | 197.75 | 198.29 | -1.47 | 340.26 | 16,000 | 2.00 | 14,500 | 2.90 | 0.29 | 22 |
| 35 | 22-Sep | 214.00 | 215.00 | 198.00 | 200.70 | 206.15 | -3.46 | 345.33 | 36,500 | 4.56 | 28,000 | 5.60 | 0.58 | 43 |
| 36 | 19-Sep | 218.00 | 220.00 | 204.00 | 207.90 | 211.20 | -1.31 | 357.72 | 120,500 | 15.06 | 74,000 | 14.80 | 1.56 | 113 |
| 37 | 18-Sep | 190.25 | 213.90 | 190.25 | 210.65 | 205.53 | 8.11 | 362.45 | 145,000 | 18.12 | 96,500 | 19.30 | 1.98 | 148 |
| 38 | 17-Sep | 190.25 | 198.00 | 190.25 | 194.85 | 193.53 | -1.74 | 335.27 | 30,500 | 3.81 | 19,500 | 3.90 | 0.38 | 30 |
| 39 | 16-Sep | 185.50 | 206.50 | 183.00 | 198.30 | 198.57 | 4.81 | 341.20 | 148,500 | 18.56 | 109,000 | 21.80 | 2.16 | 167 |
| 40 | 15-Sep | 181.00 | 189.25 | 179.00 | 189.20 | 187.16 | 9.97 | 325.54 | 176,000 | 22.00 | 121,000 | 24.20 | 2.26 | 185 |
| 41 | 12-Sep | 173.95 | 174.20 | 172.05 | 172.05 | 173.23 | -0.55 | 296.04 | 9,000 | 1.12 | 5,000 | 1.00 | 0.09 | 8 |
| 42 | 11-Sep | 175.00 | 177.00 | 172.15 | 173.00 | 172.73 | 0.12 | 297.00 | 24,500 | 3.06 | 20,500 | 4.10 | 0.35 | 31 |
| 43 | 10-Sep | 171.05 | 174.85 | 171.00 | 172.80 | 172.51 | 0.88 | 297.33 | 17,000 | 2.12 | 12,000 | 2.40 | 0.21 | 18 |
| 44 | 09-Sep | 172.00 | 174.95 | 170.00 | 171.30 | 171.29 | 0.09 | 294.74 | 15,500 | 1.94 | 12,000 | 2.40 | 0.21 | 18 |
| 45 | 08-Sep | 172.30 | 173.90 | 170.10 | 171.15 | 171.29 | -0.55 | 294.49 | 18,000 | 2.25 | 16,000 | 3.20 | 0.27 | 25 |
| 46 | 05-Sep | 172.15 | 173.60 | 172.00 | 172.10 | 172.53 | -2.05 | 296.12 | 22,000 | 2.75 | 14,000 | 2.80 | 0.24 | 21 |
| 47 | 04-Sep | 176.65 | 178.00 | 175.50 | 175.70 | 176.09 | -0.62 | 302.32 | 33,500 | 4.19 | 29,500 | 5.90 | 0.52 | 43 |
| 48 | 03-Sep | 176.95 | 176.95 | 172.00 | 176.80 | 174.56 | 1.14 | 304.21 | 26,500 | 3.31 | 20,000 | 4.00 | 0.35 | 29 |
| 49 | 02-Sep | 175.60 | 181.00 | 173.00 | 174.80 | 176.21 | 0.03 | 300.77 | 53,000 | 6.62 | 26,000 | 5.20 | 0.46 | 38 |
| 50 | 01-Sep | 174.00 | 177.00 | 172.00 | 174.75 | 174.93 | 0.81 | 300.68 | 31,500 | 3.94 | 17,500 | 3.50 | 0.31 | 26 |
| 51 | 29-Aug | 175.55 | 175.75 | 170.10 | 173.35 | 172.57 | -0.26 | 298.27 | 12,500 | 1.56 | 8,500 | 1.70 | 0.15 | 13 |
| 52 | 28-Aug | 172.00 | 175.45 | 172.00 | 173.80 | 172.98 | 0.40 | 299.05 | 20,000 | 2.50 | 18,500 | 3.70 | 0.32 | 27 |
| 53 | 26-Aug | 172.60 | 178.45 | 172.60 | 173.10 | 174.78 | -1.40 | 297.84 | 19,000 | 2.37 | 15,000 | 3.00 | 0.26 | 22 |
| 54 | 25-Aug | 180.00 | 180.00 | 173.00 | 175.55 | 175.60 | -1.46 | 302.06 | 62,000 | 7.75 | 48,500 | 9.70 | 0.85 | 72 |
| 55 | 22-Aug | 177.00 | 180.80 | 177.00 | 178.15 | 178.65 | 0.51 | 306.53 | 12,000 | 1.50 | 11,000 | 2.20 | 0.20 | 16 |
| 56 | 21-Aug | 179.00 | 180.00 | 176.10 | 177.25 | 177.77 | -0.64 | 304.98 | 19,500 | 2.44 | 16,500 | 3.30 | 0.29 | 25 |
| 57 | 20-Aug | 174.15 | 182.00 | 174.15 | 178.40 | 179.92 | -1.33 | 306.96 | 14,000 | 1.75 | 9,500 | 1.90 | 0.17 | 14 |
| 58 | 19-Aug | 183.00 | 183.45 | 179.15 | 180.80 | 181.13 | -0.66 | 311.09 | 16,500 | 2.06 | 13,000 | 2.60 | 0.24 | 19 |
| 59 | 18-Aug | 184.90 | 186.00 | 174.35 | 182.00 | 181.24 | 3.97 | 313.00 | 26,500 | 3.31 | 21,000 | 4.20 | 0.38 | 31 |
| 60 | 14-Aug | 178.50 | 179.00 | 173.90 | 175.05 | 176.11 | -0.23 | 301.20 | 25,500 | 3.19 | 15,500 | 3.10 | 0.27 | 23 |
| 61 | 13-Aug | 180.15 | 182.90 | 174.00 | 175.45 | 177.07 | -1.82 | 301.89 | 39,500 | 4.94 | 31,500 | 6.30 | 0.56 | 47 |
| 62 | 12-Aug | 174.00 | 187.00 | 174.00 | 178.70 | 181.20 | 0.11 | 307.48 | 39,000 | 4.87 | 24,500 | 4.90 | 0.44 | 36 |
| 63 | 11-Aug | 186.05 | 186.05 | 177.10 | 178.50 | 181.27 | -4.70 | 307.13 | 46,000 | 5.75 | 25,500 | 5.10 | 0.46 | 39 |
| 64 | 08-Aug | 188.90 | 195.00 | 186.00 | 187.30 | 189.96 | 3.39 | 322.27 | 59,000 | 7.37 | 35,000 | 7.00 | 0.66 | 54 |
| 65 | 07-Aug | 185.65 | 187.00 | 180.35 | 181.15 | 183.32 | -2.53 | 311.69 | 19,000 | 2.37 | 14,500 | 2.90 | 0.27 | 22 |
| 66 | 06-Aug | 191.05 | 191.05 | 184.00 | 185.85 | 186.76 | -2.03 | 319.78 | 14,000 | 1.75 | 10,500 | 2.10 | 0.20 | 16 |
| 67 | 05-Aug | 197.00 | 197.00 | 188.05 | 189.70 | 191.23 | -1.84 | 326.40 | 15,000 | 1.87 | 11,500 | 2.30 | 0.22 | 18 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA SATTVAENGG