| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 458.0 / 211.15 | Month: 290.0 / 234.3 | Week: 248.3 / 233.5 | Day: 269.9 / 256.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 269.90 | 269.90 | 256.00 | 256.00 | 259.53 | -4.99 | 397.00 | 28,800 | 12.00 | 28,800 | 12.00 | 0.75 | 69 |
| 2 | 10-Jul | 274.20 | 277.00 | 268.00 | 269.45 | 271.95 | 0.09 | 418.43 | 33,600 | 13.99 | 32,000 | 13.33 | 0.87 | 76 |
| 3 | 09-Jul | 269.35 | 269.35 | 255.00 | 269.20 | 267.77 | 4.93 | 418.04 | 88,000 | 36.65 | 84,400 | 35.15 | 2.26 | 201 |
| 4 | 08-Jul | 247.90 | 256.55 | 247.90 | 256.55 | 253.31 | 4.99 | 398.39 | 28,800 | 12.00 | 28,800 | 12.00 | 0.73 | 69 |
| 5 | 07-Jul | 238.00 | 245.00 | 238.00 | 244.35 | 242.50 | 3.04 | 379.45 | 33,600 | 13.99 | 30,800 | 12.83 | 0.75 | 73 |
| 6 | 04-Jul | 233.50 | 241.00 | 233.50 | 237.15 | 235.89 | -1.33 | 368.27 | 47,200 | 19.66 | 42,000 | 17.49 | 0.99 | 100 |
| 7 | 03-Jul | 239.00 | 245.90 | 239.00 | 240.35 | 241.18 | -1.39 | 373.24 | 12,400 | 5.16 | 10,800 | 4.50 | 0.26 | 26 |
| 8 | 02-Jul | 244.00 | 244.00 | 242.00 | 243.75 | 243.38 | -0.10 | 378.52 | 3,200 | 1.33 | 3,200 | 1.33 | 0.08 | 8 |
| 9 | 01-Jul | 246.10 | 247.25 | 243.00 | 244.00 | 244.71 | 0.16 | 378.00 | 12,000 | 5.00 | 11,600 | 4.83 | 0.28 | 28 |
| 10 | 30-Jun | 241.00 | 248.30 | 241.00 | 243.60 | 244.66 | -0.16 | 378.28 | 26,000 | 10.83 | 24,800 | 10.33 | 0.61 | 59 |
| 11 | 27-Jun | 246.80 | 247.00 | 242.50 | 244.00 | 245.28 | -0.93 | 378.00 | 8,800 | 3.67 | 8,400 | 3.50 | 0.21 | 20 |
| 12 | 26-Jun | 246.75 | 249.00 | 241.00 | 246.30 | 245.16 | -2.16 | 382.48 | 10,400 | 4.33 | 8,800 | 3.67 | 0.22 | 21 |
| 13 | 25-Jun | 248.00 | 251.75 | 239.90 | 251.75 | 242.65 | -0.30 | 390.94 | 27,200 | 11.33 | 22,800 | 9.50 | 0.55 | 54 |
| 14 | 24-Jun | 252.00 | 255.00 | 248.25 | 252.50 | 250.79 | -1.35 | 392.10 | 7,600 | 3.17 | 6,800 | 2.83 | 0.17 | 16 |
| 15 | 23-Jun | 245.60 | 258.00 | 245.60 | 255.95 | 251.99 | 0.37 | 397.46 | 22,800 | 9.50 | 21,200 | 8.83 | 0.53 | 50 |
| 16 | 20-Jun | 248.85 | 260.00 | 248.85 | 255.00 | 255.33 | 2.47 | 395.00 | 30,800 | 12.83 | 28,800 | 12.00 | 0.74 | 69 |
| 17 | 19-Jun | 240.65 | 251.45 | 238.80 | 248.85 | 248.97 | 3.90 | 386.44 | 41,600 | 17.33 | 41,200 | 17.16 | 1.03 | 98 |
| 18 | 18-Jun | 233.05 | 242.00 | 233.00 | 239.50 | 237.57 | 0.88 | 371.92 | 8,400 | 3.50 | 7,600 | 3.17 | 0.18 | 18 |
| 19 | 17-Jun | 246.45 | 246.45 | 235.15 | 237.40 | 239.21 | -3.67 | 368.66 | 8,800 | 3.67 | 8,000 | 3.33 | 0.19 | 19 |
| 20 | 16-Jun | 237.05 | 246.50 | 237.05 | 246.45 | 241.21 | 3.99 | 382.71 | 12,000 | 5.00 | 12,000 | 5.00 | 0.29 | 29 |
| 21 | 13-Jun | 232.30 | 241.50 | 230.00 | 237.00 | 237.18 | 0.42 | 368.00 | 8,400 | 3.50 | 8,000 | 3.33 | 0.19 | 19 |
| 22 | 12-Jun | 236.10 | 236.95 | 232.30 | 236.00 | 235.00 | -1.05 | 366.00 | 14,400 | 6.00 | 13,200 | 5.50 | 0.00 | 31 |
| 23 | 11-Jun | 245.00 | 246.20 | 235.05 | 238.50 | 240.36 | -3.11 | 370.36 | 23,200 | 9.66 | 22,400 | 9.33 | 0.54 | 53 |
| 24 | 10-Jun | 236.70 | 250.00 | 232.55 | 246.15 | 244.72 | 3.23 | 382.24 | 29,600 | 12.33 | 28,000 | 11.66 | 0.69 | 67 |
| 25 | 09-Jun | 239.00 | 239.00 | 231.10 | 238.45 | 236.56 | -0.15 | 370.29 | 26,000 | 10.83 | 24,000 | 10.00 | 0.57 | 57 |
| 26 | 06-Jun | 245.85 | 245.85 | 238.00 | 238.80 | 241.59 | -1.08 | 370.83 | 37,200 | 15.49 | 36,800 | 15.33 | 0.89 | 88 |
| 27 | 05-Jun | 246.40 | 247.50 | 241.00 | 241.40 | 242.46 | -0.70 | 374.87 | 23,600 | 9.83 | 22,400 | 9.33 | 0.54 | 53 |
| 28 | 04-Jun | 249.95 | 250.00 | 240.05 | 243.10 | 245.62 | -2.74 | 377.51 | 13,600 | 5.66 | 12,400 | 5.16 | 0.30 | 30 |
| 29 | 03-Jun | 246.95 | 251.00 | 245.00 | 249.95 | 248.72 | 1.03 | 388.14 | 7,600 | 3.17 | 6,800 | 2.83 | 0.17 | 16 |
| 30 | 02-Jun | 232.00 | 247.80 | 232.00 | 247.40 | 244.87 | 4.83 | 384.18 | 47,200 | 19.66 | 44,000 | 18.33 | 1.08 | 105 |
| 31 | 30-May | 235.00 | 239.80 | 235.00 | 236.00 | 236.60 | -0.53 | 366.00 | 20,000 | 8.33 | 18,400 | 7.66 | 0.44 | 44 |
| 32 | 29-May | 245.30 | 245.50 | 234.30 | 237.25 | 236.61 | -3.79 | 368.42 | 114,000 | 47.48 | 108,400 | 45.15 | 2.56 | 258 |
| 33 | 28-May | 245.05 | 253.15 | 245.00 | 246.60 | 247.22 | -1.44 | 382.94 | 32,000 | 13.33 | 29,600 | 12.33 | 0.73 | 70 |
| 34 | 27-May | 250.40 | 252.00 | 248.15 | 250.20 | 249.63 | -1.18 | 388.53 | 27,200 | 11.33 | 26,800 | 11.16 | 0.67 | 64 |
| 35 | 26-May | 245.45 | 254.25 | 245.45 | 253.20 | 248.17 | -1.99 | 393.19 | 64,800 | 26.99 | 58,800 | 24.49 | 1.46 | 140 |
| 36 | 23-May | 242.80 | 260.50 | 242.80 | 258.35 | 246.66 | 1.10 | 401.19 | 132,000 | 54.98 | 128,400 | 53.48 | 3.17 | 306 |
| 37 | 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 | 6 |
| 38 | 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 | 10 |
| 39 | 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 | 66 |
| 40 | 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 | 33 |
| 41 | 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 | 34 |
| 42 | 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 | 22 |
| 43 | 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 | 36 |
| 44 | 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 | 10 |
| 45 | 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 | 35 |
| 46 | 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 | 27 |
| 47 | 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 | 36 |
| 48 | 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 | 41 |
| 49 | 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 | 49 |
| 50 | 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 | 54 |
| 51 | 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 | 64 |
| 52 | 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 | 36 |
| 53 | 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 | 13 |
| 54 | 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 | 62 |
| 55 | 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 | 64 |
| 56 | 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 | 49 |
| 57 | 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 | 48 |
| 58 | 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 | 40 |
| 59 | 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 | 73 |
| 60 | 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 | 66 |
| 61 | 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 | 33 |
| 62 | 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 | 122 |
| 63 | 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 | 84 |
| 64 | 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 | 20 |
| 65 | 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 | 63 |
| 66 | 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 | 99 |
| 67 | 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 | 62 |
Similar Stocks: OPTIEMUS STLTECH AKSHOPTFBR BIRLACABLE KAVVERITEL MRO-TEK TNTELE ITI TEJASNET FROG