| Macro-sector: Utilities | Band: 5 | High52 Price: 316.8 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 500 | High52 Date: 03-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 108.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 13,673,070 | Low52 Date: 04-Mar-2025 | SHP: 49.92 / 0.11 / 0.32 / 49.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 185.85 / 108.0 | Month: 212.3 / 166.0 | Week: 187.0 / 173.9 | Day: 175.45 / 172.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 172.00 | 175.45 | 172.00 | 173.80 | 172.98 | 0.40 | 237.64 | 20,000 | 2.67 | 18,500 | 2.47 | 0.32 | 27 |
| 2 | 26-Aug | 172.60 | 178.45 | 172.60 | 173.10 | 174.78 | -1.40 | 236.68 | 19,000 | 2.53 | 15,000 | 2.00 | 0.26 | 22 |
| 3 | 25-Aug | 180.00 | 180.00 | 173.00 | 175.55 | 175.60 | -1.46 | 240.03 | 62,000 | 8.27 | 48,500 | 6.47 | 0.85 | 72 |
| 4 | 22-Aug | 177.00 | 180.80 | 177.00 | 178.15 | 178.65 | 0.51 | 243.59 | 12,000 | 1.60 | 11,000 | 1.47 | 0.20 | 16 |
| 5 | 21-Aug | 179.00 | 180.00 | 176.10 | 177.25 | 177.77 | -0.64 | 242.36 | 19,500 | 2.60 | 16,500 | 2.20 | 0.29 | 25 |
| 6 | 20-Aug | 174.15 | 182.00 | 174.15 | 178.40 | 179.92 | -1.33 | 243.93 | 14,000 | 1.87 | 9,500 | 1.27 | 0.17 | 14 |
| 7 | 19-Aug | 183.00 | 183.45 | 179.15 | 180.80 | 181.13 | -0.66 | 247.21 | 16,500 | 2.20 | 13,000 | 1.73 | 0.24 | 19 |
| 8 | 18-Aug | 184.90 | 186.00 | 174.35 | 182.00 | 181.24 | 3.97 | 248.00 | 26,500 | 3.53 | 21,000 | 2.80 | 0.38 | 31 |
| 9 | 14-Aug | 178.50 | 179.00 | 173.90 | 175.05 | 176.11 | -0.23 | 239.35 | 25,500 | 3.40 | 15,500 | 2.07 | 0.27 | 23 |
| 10 | 13-Aug | 180.15 | 182.90 | 174.00 | 175.45 | 177.07 | -1.82 | 239.89 | 39,500 | 5.27 | 31,500 | 4.20 | 0.56 | 47 |
| 11 | 12-Aug | 174.00 | 187.00 | 174.00 | 178.70 | 181.20 | 0.11 | 244.34 | 39,000 | 5.20 | 24,500 | 3.27 | 0.44 | 36 |
| 12 | 11-Aug | 186.05 | 186.05 | 177.10 | 178.50 | 181.27 | -4.70 | 244.06 | 46,000 | 6.13 | 25,500 | 3.40 | 0.46 | 39 |
| 13 | 08-Aug | 188.90 | 195.00 | 186.00 | 187.30 | 189.96 | 3.39 | 256.10 | 59,000 | 7.87 | 35,000 | 4.67 | 0.66 | 54 |
| 14 | 07-Aug | 185.65 | 187.00 | 180.35 | 181.15 | 183.32 | -2.53 | 247.69 | 19,000 | 2.53 | 14,500 | 1.93 | 0.27 | 22 |
| 15 | 06-Aug | 191.05 | 191.05 | 184.00 | 185.85 | 186.76 | -2.03 | 254.11 | 14,000 | 1.87 | 10,500 | 1.40 | 0.20 | 16 |
| 16 | 05-Aug | 197.00 | 197.00 | 188.05 | 189.70 | 191.23 | -1.84 | 259.38 | 15,000 | 2.00 | 11,500 | 1.53 | 0.22 | 18 |
| 17 | 04-Aug | 190.00 | 194.50 | 188.50 | 193.25 | 191.91 | 2.22 | 264.23 | 18,500 | 2.47 | 17,000 | 2.27 | 0.33 | 26 |
| 18 | 01-Aug | 188.00 | 194.50 | 188.00 | 189.05 | 190.68 | 2.02 | 258.49 | 28,500 | 3.80 | 17,500 | 2.33 | 0.33 | 27 |
| 19 | 31-Jul | 185.10 | 190.00 | 180.60 | 185.30 | 185.64 | -2.60 | 253.36 | 40,000 | 5.33 | 27,500 | 3.67 | 0.51 | 42 |
| 20 | 30-Jul | 188.25 | 196.90 | 187.00 | 190.25 | 191.91 | -1.07 | 260.13 | 39,000 | 5.20 | 25,000 | 3.33 | 0.48 | 38 |
| 21 | 29-Jul | 202.00 | 202.20 | 185.00 | 192.30 | 193.21 | -4.90 | 262.93 | 81,000 | 10.80 | 51,500 | 6.87 | 1.00 | 79 |
| 22 | 28-Jul | 211.95 | 212.30 | 197.00 | 202.20 | 205.95 | 4.77 | 276.47 | 190,500 | 25.40 | 155,500 | 20.73 | 3.20 | 238 |
| 23 | 25-Jul | 187.00 | 196.25 | 181.10 | 193.00 | 189.31 | 3.24 | 263.00 | 56,500 | 7.53 | 55,500 | 7.40 | 1.05 | 85 |
| 24 | 24-Jul | 182.70 | 188.00 | 182.70 | 186.95 | 186.64 | 2.33 | 255.62 | 24,500 | 3.27 | 24,500 | 3.27 | 0.46 | 38 |
| 25 | 23-Jul | 191.95 | 191.95 | 182.00 | 182.70 | 184.98 | -0.52 | 249.81 | 25,000 | 3.33 | 23,000 | 3.07 | 0.43 | 35 |
| 26 | 22-Jul | 186.00 | 188.00 | 183.55 | 183.65 | 185.27 | -2.73 | 251.11 | 13,000 | 1.73 | 12,000 | 1.60 | 0.22 | 18 |
| 27 | 21-Jul | 191.85 | 192.20 | 187.00 | 188.80 | 189.80 | 3.14 | 258.15 | 33,500 | 4.47 | 31,500 | 4.20 | 0.60 | 48 |
| 28 | 18-Jul | 178.00 | 183.05 | 176.10 | 183.05 | 180.16 | 4.99 | 250.29 | 62,000 | 8.27 | 62,000 | 8.27 | 1.12 | 95 |
| 29 | 17-Jul | 174.85 | 177.55 | 172.05 | 174.35 | 175.16 | -0.37 | 238.39 | 12,000 | 1.60 | 11,000 | 1.47 | 0.19 | 17 |
| 30 | 16-Jul | 173.10 | 175.00 | 172.00 | 175.00 | 173.06 | 1.42 | 239.00 | 7,500 | 1.00 | 7,500 | 1.00 | 0.13 | 11 |
| 31 | 15-Jul | 175.00 | 175.00 | 172.55 | 172.55 | 173.94 | -0.72 | 235.93 | 9,000 | 1.20 | 8,500 | 1.13 | 0.15 | 13 |
| 32 | 14-Jul | 173.00 | 174.85 | 169.05 | 173.80 | 172.75 | 0.40 | 237.64 | 11,000 | 1.47 | 10,500 | 1.40 | 0.18 | 16 |
| 33 | 11-Jul | 175.80 | 176.95 | 171.10 | 173.10 | 173.96 | -1.54 | 236.68 | 19,000 | 2.53 | 18,500 | 2.47 | 0.32 | 28 |
| 34 | 10-Jul | 172.00 | 179.00 | 172.00 | 175.80 | 177.02 | 3.11 | 240.37 | 44,000 | 5.87 | 40,000 | 5.33 | 0.71 | 61 |
| 35 | 09-Jul | 171.15 | 175.00 | 170.00 | 170.50 | 173.00 | -0.35 | 233.13 | 30,500 | 4.07 | 28,000 | 3.73 | 0.00 | 43 |
| 36 | 08-Jul | 170.00 | 174.05 | 169.05 | 171.10 | 171.91 | -0.93 | 233.95 | 18,000 | 2.40 | 16,000 | 2.13 | 0.28 | 25 |
| 37 | 07-Jul | 170.00 | 175.35 | 170.00 | 172.70 | 172.34 | 0.99 | 236.13 | 15,000 | 2.00 | 12,000 | 1.60 | 0.21 | 18 |
| 38 | 04-Jul | 174.85 | 176.00 | 170.00 | 171.00 | 172.76 | -2.20 | 233.00 | 23,000 | 3.07 | 23,000 | 3.07 | 0.40 | 35 |
| 39 | 03-Jul | 170.00 | 176.00 | 166.05 | 174.85 | 173.65 | 3.10 | 239.07 | 25,000 | 3.33 | 24,500 | 3.27 | 0.43 | 38 |
| 40 | 02-Jul | 169.00 | 170.95 | 166.00 | 169.60 | 168.41 | -0.88 | 231.90 | 10,500 | 1.40 | 10,000 | 1.33 | 0.17 | 15 |
| 41 | 01-Jul | 175.50 | 175.95 | 167.40 | 171.10 | 170.60 | -2.89 | 233.95 | 36,500 | 4.87 | 34,500 | 4.60 | 0.59 | 53 |
| 42 | 30-Jun | 176.00 | 178.00 | 172.00 | 176.20 | 174.82 | -0.84 | 240.92 | 15,500 | 2.07 | 14,000 | 1.87 | 0.24 | 21 |
| 43 | 27-Jun | 178.50 | 182.00 | 175.00 | 177.70 | 177.68 | -2.55 | 242.97 | 11,500 | 1.53 | 10,500 | 1.40 | 0.19 | 16 |
| 44 | 26-Jun | 178.85 | 184.00 | 178.85 | 182.35 | 182.35 | 2.96 | 249.33 | 59,500 | 7.93 | 59,000 | 7.87 | 1.08 | 90 |
| 45 | 25-Jun | 173.30 | 177.80 | 170.00 | 177.10 | 174.52 | 4.58 | 242.15 | 35,000 | 4.67 | 32,500 | 4.33 | 0.57 | 50 |
| 46 | 24-Jun | 167.00 | 172.80 | 167.00 | 169.35 | 170.26 | -1.05 | 231.55 | 19,000 | 2.53 | 17,500 | 2.33 | 0.30 | 27 |
| 47 | 23-Jun | 171.10 | 178.00 | 170.95 | 171.15 | 172.83 | -4.89 | 234.01 | 26,000 | 3.47 | 23,000 | 3.07 | 0.40 | 35 |
| 48 | 20-Jun | 185.00 | 185.00 | 171.55 | 179.95 | 178.13 | 0.14 | 246.05 | 53,000 | 7.07 | 47,000 | 6.27 | 0.84 | 72 |
| 49 | 19-Jun | 175.00 | 179.70 | 172.75 | 179.70 | 178.33 | 5.00 | 245.71 | 76,500 | 10.20 | 75,000 | 10.00 | 1.34 | 115 |
| 50 | 18-Jun | 166.95 | 171.15 | 166.95 | 171.15 | 170.44 | 5.00 | 234.01 | 35,000 | 4.67 | 35,000 | 4.67 | 0.60 | 54 |
| 51 | 17-Jun | 162.00 | 165.40 | 162.00 | 163.00 | 163.08 | -0.12 | 222.00 | 10,000 | 1.33 | 9,000 | 1.20 | 0.15 | 14 |
| 52 | 16-Jun | 166.00 | 171.00 | 163.05 | 163.20 | 164.44 | -0.46 | 223.14 | 40,000 | 5.33 | 37,000 | 4.93 | 0.61 | 57 |
| 53 | 13-Jun | 162.00 | 166.00 | 161.20 | 163.95 | 163.09 | -0.09 | 224.17 | 19,000 | 2.53 | 17,000 | 2.27 | 0.28 | 26 |
| 54 | 12-Jun | 168.20 | 169.00 | 163.00 | 164.10 | 165.57 | -2.64 | 224.38 | 22,000 | 2.93 | 18,500 | 2.47 | 0.31 | 28 |
| 55 | 11-Jun | 164.10 | 170.00 | 161.00 | 168.55 | 165.32 | 3.18 | 230.46 | 35,500 | 4.73 | 33,500 | 4.47 | 0.55 | 51 |
| 56 | 10-Jun | 164.70 | 164.70 | 161.00 | 163.35 | 162.12 | 0.99 | 223.35 | 19,500 | 2.60 | 19,000 | 2.53 | 0.31 | 29 |
| 57 | 09-Jun | 162.25 | 164.00 | 158.05 | 161.75 | 161.56 | 0.68 | 221.16 | 19,500 | 2.60 | 18,500 | 2.47 | 0.30 | 28 |
| 58 | 06-Jun | 163.00 | 164.00 | 160.00 | 160.65 | 161.52 | -1.38 | 219.66 | 14,500 | 1.93 | 13,500 | 1.80 | 0.22 | 21 |
| 59 | 05-Jun | 167.20 | 167.20 | 161.10 | 162.90 | 163.12 | 0.74 | 222.73 | 21,000 | 2.80 | 18,500 | 2.47 | 0.30 | 28 |
| 60 | 04-Jun | 166.80 | 166.80 | 160.00 | 161.70 | 163.02 | -1.82 | 221.09 | 18,500 | 2.47 | 17,500 | 2.33 | 0.29 | 27 |
| 61 | 03-Jun | 164.00 | 168.20 | 164.00 | 164.70 | 166.33 | 0.43 | 225.20 | 14,000 | 1.87 | 13,000 | 1.73 | 0.22 | 20 |
| 62 | 02-Jun | 171.20 | 171.20 | 162.10 | 164.00 | 165.64 | 0.00 | 224.00 | 17,000 | 2.27 | 12,000 | 1.60 | 0.20 | 18 |
| 63 | 30-May | 160.20 | 169.95 | 160.20 | 164.00 | 164.42 | -0.12 | 224.00 | 37,500 | 5.00 | 35,500 | 4.73 | 0.58 | 54 |
| 64 | 29-May | 160.20 | 164.90 | 160.20 | 164.20 | 162.78 | -0.48 | 224.51 | 11,500 | 1.53 | 10,500 | 1.40 | 0.17 | 16 |
| 65 | 28-May | 169.45 | 169.75 | 163.00 | 165.00 | 166.35 | -0.15 | 225.00 | 21,000 | 2.80 | 20,000 | 2.67 | 0.33 | 31 |
| 66 | 27-May | 165.10 | 165.35 | 165.00 | 165.25 | 165.14 | 0.09 | 225.95 | 19,500 | 2.60 | 19,500 | 2.60 | 0.32 | 30 |
| 67 | 26-May | 165.50 | 169.95 | 165.00 | 165.10 | 166.49 | -0.24 | 225.74 | 16,000 | 2.13 | 14,500 | 1.93 | 0.24 | 22 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA