| Macro-sector: Telecommunication | Band: 20 | High52 Price: 401.0 | Mkt_Cap Category: SME |
| Sector: Telecommunication | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Telecom - Equipment & Accessories | Face Value: 10 | Low52 Price: 131.5 | Barrier: -; Drift%: - |
| Basic Industry: Telecom - Equipment & Accessories | Total Equity: 15,528,900 | Low52 Date: | SHP: 72.66 / 0.29 / 0.0 / 27.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 458.0 / 211.15 | Month: 329.0 / 211.15 | Week: 288.2 / 254.0 | Day: 255.55 / 255.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | -5.00 | 396.84 | 2,400 | 1.00 | 2,400 | 1.00 | 0.06 | 0.06 |
| 2 | 21-May | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -5.00 | 417.00 | 4,000 | 1.67 | 4,000 | 1.67 | 0.00 | 0.10 |
| 3 | 20-May | 285.00 | 290.00 | 271.00 | 283.15 | 276.26 | 0.39 | 439.70 | 29,600 | 12.33 | 27,600 | 11.50 | 0.76 | 0.66 |
| 4 | 19-May | 283.00 | 288.00 | 280.00 | 282.05 | 283.53 | -0.76 | 437.99 | 14,400 | 6.00 | 14,000 | 5.83 | 0.40 | 0.33 |
| 5 | 16-May | 278.35 | 288.20 | 275.00 | 284.20 | 282.02 | 2.60 | 441.33 | 14,800 | 6.16 | 14,400 | 6.00 | 0.41 | 0.34 |
| 6 | 15-May | 279.40 | 279.40 | 271.00 | 277.00 | 277.34 | 1.37 | 430.00 | 9,200 | 3.83 | 9,200 | 3.83 | 0.26 | 0.22 |
| 7 | 14-May | 273.00 | 273.50 | 262.50 | 273.25 | 269.03 | 3.11 | 424.33 | 16,000 | 6.66 | 15,200 | 6.33 | 0.41 | 0.36 |
| 8 | 13-May | 270.50 | 270.50 | 262.00 | 265.00 | 265.08 | 0.95 | 411.00 | 4,000 | 1.67 | 4,000 | 1.67 | 0.11 | 0.10 |
| 9 | 12-May | 262.00 | 262.50 | 254.00 | 262.50 | 261.45 | 5.00 | 407.63 | 16,000 | 6.66 | 14,800 | 6.16 | 0.39 | 0.35 |
| 10 | 09-May | 245.00 | 253.95 | 244.00 | 250.00 | 248.73 | 0.22 | 388.00 | 11,200 | 4.66 | 11,200 | 4.66 | 0.28 | 0.27 |
| 11 | 08-May | 252.10 | 255.30 | 247.00 | 249.45 | 251.22 | -2.29 | 387.37 | 15,600 | 6.50 | 15,200 | 6.33 | 0.38 | 0.36 |
| 12 | 07-May | 245.00 | 263.50 | 240.00 | 255.30 | 252.45 | 1.61 | 396.45 | 18,400 | 7.66 | 17,200 | 7.16 | 0.43 | 0.41 |
| 13 | 06-May | 265.00 | 265.00 | 250.00 | 251.25 | 254.93 | -3.18 | 390.16 | 21,600 | 9.00 | 20,400 | 8.50 | 0.52 | 0.49 |
| 14 | 05-May | 258.35 | 265.00 | 255.25 | 259.50 | 261.41 | 0.43 | 402.97 | 24,000 | 10.00 | 22,800 | 9.50 | 0.60 | 0.54 |
| 15 | 02-May | 250.00 | 258.40 | 246.05 | 258.40 | 256.53 | 5.00 | 401.27 | 28,400 | 11.83 | 26,800 | 11.16 | 0.69 | 0.64 |
| 16 | 30-Apr | 250.50 | 255.00 | 245.15 | 246.10 | 250.90 | -3.57 | 382.17 | 15,200 | 6.33 | 15,200 | 6.33 | 0.38 | 0.36 |
| 17 | 29-Apr | 257.25 | 258.60 | 254.10 | 255.20 | 256.16 | -2.87 | 396.30 | 5,600 | 2.33 | 5,600 | 2.33 | 0.14 | 0.13 |
| 18 | 28-Apr | 254.00 | 265.00 | 251.10 | 262.75 | 259.34 | 2.64 | 408.02 | 27,600 | 11.50 | 26,000 | 10.83 | 0.67 | 0.62 |
| 19 | 25-Apr | 275.00 | 275.00 | 253.10 | 256.00 | 261.46 | -3.67 | 397.00 | 29,200 | 12.16 | 26,800 | 11.16 | 0.70 | 0.64 |
| 20 | 24-Apr | 272.00 | 274.50 | 263.25 | 265.75 | 268.90 | -2.42 | 412.68 | 22,400 | 9.33 | 20,400 | 8.50 | 0.55 | 0.49 |
| 21 | 23-Apr | 273.10 | 280.00 | 271.20 | 272.35 | 273.41 | 0.09 | 422.93 | 20,800 | 8.66 | 20,000 | 8.33 | 0.55 | 0.48 |
| 22 | 22-Apr | 273.05 | 277.00 | 269.05 | 272.10 | 273.36 | -0.64 | 422.54 | 18,800 | 7.83 | 16,800 | 7.00 | 0.46 | 0.40 |
| 23 | 21-Apr | 273.85 | 278.80 | 265.00 | 273.85 | 272.75 | 0.00 | 425.26 | 31,600 | 13.16 | 30,800 | 12.83 | 0.84 | 0.73 |
| 24 | 17-Apr | 268.10 | 275.00 | 260.00 | 273.85 | 269.40 | 1.22 | 425.26 | 28,800 | 12.00 | 27,600 | 11.50 | 0.74 | 0.66 |
| 25 | 16-Apr | 268.00 | 274.00 | 268.00 | 270.55 | 270.44 | 0.00 | 420.13 | 14,400 | 6.00 | 14,000 | 5.83 | 0.38 | 0.33 |
| 26 | 15-Apr | 248.05 | 278.90 | 248.00 | 270.55 | 262.46 | 10.00 | 420.13 | 84,800 | 35.32 | 51,200 | 21.32 | 1.34 | 1.22 |
| 27 | 11-Apr | 245.05 | 249.95 | 240.00 | 245.95 | 245.74 | 2.48 | 381.93 | 57,200 | 23.82 | 35,200 | 14.66 | 0.87 | 0.84 |
| 28 | 09-Apr | 239.95 | 240.00 | 233.05 | 240.00 | 236.59 | 0.17 | 372.00 | 10,400 | 4.33 | 8,400 | 3.50 | 0.20 | 0.20 |
| 29 | 08-Apr | 244.80 | 248.00 | 238.90 | 239.60 | 243.04 | 2.42 | 372.07 | 46,800 | 19.49 | 26,400 | 11.00 | 0.64 | 0.63 |
| 30 | 07-Apr | 218.00 | 239.85 | 217.95 | 233.95 | 223.59 | -3.09 | 363.30 | 59,600 | 24.82 | 41,600 | 17.33 | 0.93 | 0.99 |
| 31 | 04-Apr | 247.75 | 257.05 | 237.35 | 241.40 | 244.96 | -1.79 | 374.87 | 44,800 | 18.66 | 26,000 | 10.83 | 0.64 | 0.62 |
| 32 | 03-Apr | 232.00 | 250.35 | 232.00 | 245.80 | 242.68 | 3.89 | 381.70 | 68,000 | 28.32 | 41,600 | 17.33 | 1.01 | 0.98 |
| 33 | 02-Apr | 235.00 | 240.00 | 227.50 | 236.60 | 235.02 | 1.61 | 367.41 | 41,600 | 17.33 | 20,000 | 8.33 | 0.47 | 0.47 |
| 34 | 01-Apr | 221.85 | 243.85 | 215.05 | 232.85 | 225.88 | 7.06 | 361.59 | 90,000 | 37.48 | 47,200 | 19.66 | 1.07 | 1.11 |
| 35 | 28-Mar | 225.25 | 227.20 | 215.00 | 217.50 | 219.12 | -2.71 | 337.75 | 150,800 | 62.81 | 111,200 | 46.31 | 2.44 | 2.63 |
| 36 | 27-Mar | 231.45 | 231.45 | 215.30 | 223.55 | 222.65 | -2.21 | 347.15 | 153,200 | 63.81 | 105,600 | 43.98 | 2.35 | 2.50 |
| 37 | 26-Mar | 243.00 | 243.00 | 226.70 | 228.60 | 233.07 | -5.44 | 354.99 | 83,600 | 34.82 | 65,600 | 27.32 | 1.53 | 1.55 |
| 38 | 25-Mar | 250.25 | 253.00 | 240.15 | 241.75 | 244.82 | -3.24 | 375.41 | 51,600 | 21.49 | 36,800 | 15.33 | 0.90 | 0.87 |
| 39 | 24-Mar | 252.20 | 256.00 | 247.00 | 249.85 | 251.24 | 1.07 | 387.99 | 78,000 | 32.49 | 54,000 | 22.49 | 1.36 | 1.28 |
| 40 | 21-Mar | 256.95 | 256.95 | 242.05 | 247.20 | 248.84 | -3.04 | 383.87 | 64,800 | 26.99 | 43,200 | 17.99 | 1.07 | 1.02 |
| 41 | 20-Mar | 260.00 | 264.95 | 249.00 | 254.95 | 256.03 | 1.37 | 395.91 | 80,400 | 33.49 | 45,200 | 18.83 | 1.16 | 1.07 |
| 42 | 19-Mar | 232.50 | 258.90 | 229.00 | 251.50 | 248.15 | 8.92 | 390.55 | 148,800 | 61.97 | 78,000 | 32.49 | 1.94 | 1.85 |
| 43 | 18-Mar | 220.10 | 237.70 | 211.15 | 230.90 | 224.21 | 1.34 | 358.56 | 234,400 | 97.63 | 117,600 | 48.98 | 2.64 | 2.78 |
| 44 | 17-Mar | 268.05 | 274.85 | 222.05 | 227.85 | 242.90 | -14.77 | 353.83 | 218,400 | 90.96 | 124,000 | 51.65 | 3.01 | 2.94 |
| 45 | 13-Mar | 293.70 | 299.00 | 260.00 | 267.35 | 276.95 | -5.78 | 415.17 | 108,000 | 44.98 | 62,400 | 25.99 | 1.73 | 1.48 |
| 46 | 12-Mar | 297.90 | 302.80 | 247.20 | 283.75 | 269.83 | -7.81 | 440.63 | 454,800 | 189.42 | 197,600 | 82.30 | 5.33 | 4.68 |
| 47 | 11-Mar | 290.00 | 310.00 | 288.65 | 307.80 | 297.55 | 2.00 | 477.98 | 53,600 | 22.32 | 28,400 | 11.83 | 0.85 | 0.67 |
| 48 | 10-Mar | 317.00 | 321.40 | 301.00 | 301.75 | 307.75 | -4.99 | 468.58 | 48,400 | 20.16 | 38,800 | 16.16 | 1.19 | 0.92 |
| 49 | 07-Mar | 321.00 | 328.00 | 316.00 | 317.60 | 320.33 | -3.11 | 493.20 | 45,600 | 18.99 | 26,800 | 11.16 | 0.86 | 0.63 |
| 50 | 06-Mar | 309.90 | 329.00 | 308.30 | 327.80 | 319.00 | 8.22 | 509.04 | 56,800 | 23.66 | 40,000 | 16.66 | 1.00 | 0.95 |
| 51 | 05-Mar | 285.50 | 310.50 | 285.50 | 302.90 | 302.22 | 5.91 | 470.37 | 88,800 | 36.98 | 65,600 | 27.32 | 1.98 | 1.55 |
| 52 | 04-Mar | 287.00 | 298.00 | 279.00 | 286.00 | 286.01 | -3.51 | 444.00 | 100,400 | 41.82 | 56,800 | 23.66 | 1.62 | 1.34 |
| 53 | 03-Mar | 309.00 | 315.00 | 286.55 | 296.40 | 296.94 | -3.77 | 460.28 | 54,800 | 22.82 | 33,200 | 13.83 | 0.99 | 0.79 |
| 54 | 28-Feb | 310.10 | 314.90 | 305.00 | 308.00 | 306.67 | -2.47 | 478.00 | 38,000 | 15.83 | 22,400 | 9.33 | 0.69 | 0.53 |
| 55 | 27-Feb | 325.10 | 325.20 | 312.00 | 315.80 | 317.20 | -2.86 | 490.40 | 33,600 | 13.99 | 20,800 | 8.66 | 0.66 | 0.49 |
| 56 | 25-Feb | 326.65 | 331.95 | 321.20 | 325.10 | 327.72 | -0.47 | 504.84 | 36,800 | 15.33 | 15,600 | 6.50 | 0.51 | 0.37 |
| 57 | 24-Feb | 326.60 | 341.90 | 324.55 | 326.65 | 330.47 | -4.00 | 507.25 | 48,000 | 19.99 | 31,200 | 12.99 | 1.03 | 0.74 |
| 58 | 21-Feb | 340.00 | 347.25 | 332.50 | 340.25 | 340.02 | -0.06 | 528.37 | 26,000 | 10.83 | 16,800 | 7.00 | 0.57 | 0.40 |
| 59 | 20-Feb | 340.95 | 345.00 | 331.05 | 340.45 | 338.68 | -0.10 | 528.68 | 34,800 | 14.49 | 23,200 | 9.66 | 0.79 | 0.55 |
| 60 | 19-Feb | 320.00 | 348.50 | 319.95 | 340.80 | 337.91 | 6.82 | 529.22 | 49,600 | 20.66 | 27,200 | 11.33 | 0.92 | 0.64 |
| 61 | 18-Feb | 333.05 | 334.25 | 315.00 | 319.05 | 323.42 | -4.25 | 495.45 | 64,800 | 26.99 | 38,800 | 16.16 | 1.25 | 0.92 |
| 62 | 17-Feb | 328.50 | 342.30 | 326.00 | 333.20 | 333.57 | -0.09 | 517.42 | 55,200 | 22.99 | 33,600 | 13.99 | 1.12 | 0.80 |
| 63 | 14-Feb | 345.65 | 355.00 | 324.20 | 333.50 | 336.18 | -1.80 | 517.89 | 52,400 | 21.82 | 26,400 | 11.00 | 0.89 | 0.63 |
| 64 | 13-Feb | 354.00 | 355.00 | 337.30 | 339.60 | 346.30 | -5.19 | 527.36 | 54,800 | 22.82 | 34,000 | 14.16 | 1.18 | 0.81 |
| 65 | 12-Feb | 333.75 | 364.95 | 322.00 | 358.20 | 342.60 | 7.36 | 556.25 | 92,800 | 38.65 | 56,800 | 23.66 | 1.95 | 1.34 |
| 66 | 11-Feb | 343.35 | 343.35 | 320.00 | 333.65 | 328.45 | -4.69 | 518.12 | 146,000 | 60.81 | 78,800 | 32.82 | 2.59 | 1.87 |
| 67 | 10-Feb | 368.90 | 369.90 | 342.00 | 350.05 | 355.58 | -3.15 | 543.59 | 66,800 | 27.82 | 40,400 | 16.83 | 1.44 | 0.96 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG