| Macro-sector: Financial Services | Band: 10 | High52 Price: 442.18 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 196.6; Drift%: -4.13 |
| Industry: Finance | Face Value: 10; VWAP21: 195.51 | Low52 Price: 123.96 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 101,023,885 | Low52 Date: 07-Apr-2025 | SHP: 55.21 / 2.59 / 16.15 / 25.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 151 | ||||
| High/Low Price | Quarter: 198.7 / 130.5 | Month: 190.0 / 148.51 | Week: 207.01 / 187.4 | Day: 193.19 / 188.02 | Sis67: 195 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 193.00 | 193.19 | 188.02 | 188.81 | 190.01 | -1.75 | 1,907.43 | 224,897 | 1.87 | 84,941 | 1.59 | 1.61 | 33 |
| 2 | 10-Jul | 188.81 | 192.70 | 187.61 | 192.18 | 191.03 | 2.66 | 1,941.48 | 529,629 | 4.40 | 173,161 | 3.24 | 3.31 | 66 |
| 3 | 09-Jul | 187.20 | 189.15 | 185.77 | 187.20 | 187.29 | 0.43 | 1,891.17 | 359,016 | 2.98 | 111,203 | 2.08 | 2.08 | 43 |
| 4 | 08-Jul | 190.00 | 193.30 | 183.61 | 186.39 | 186.81 | -1.49 | 1,882.98 | 727,054 | 6.04 | 230,267 | 4.31 | 4.30 | 88 |
| 5 | 07-Jul | 195.65 | 196.00 | 188.00 | 189.20 | 190.66 | -2.81 | 1,911.37 | 524,850 | 4.36 | 233,588 | 4.37 | 4.45 | 90 |
| 6 | 04-Jul | 190.06 | 196.59 | 187.92 | 194.68 | 193.06 | 3.21 | 1,966.73 | 1,596,487 | 13.26 | 341,086 | 6.38 | 6.59 | 131 |
| 7 | 03-Jul | 195.29 | 195.50 | 187.40 | 188.62 | 190.36 | -2.75 | 1,905.51 | 762,852 | 6.34 | 397,498 | 7.43 | 7.57 | 152 |
| 8 | 02-Jul | 199.05 | 199.44 | 192.48 | 193.95 | 194.51 | -2.79 | 1,959.36 | 823,573 | 6.84 | 350,951 | 6.56 | 6.83 | 134 |
| 9 | 01-Jul | 199.00 | 202.12 | 196.60 | 199.51 | 199.15 | 0.48 | 2,015.53 | 631,171 | 5.24 | 249,149 | 4.66 | 4.96 | 95 |
| 10 | 30-Jun | 204.78 | 207.01 | 196.75 | 198.55 | 200.80 | -3.52 | 2,005.83 | 954,948 | 7.93 | 492,877 | 9.22 | 9.90 | 189 |
| 11 | 27-Jun | 207.05 | 211.33 | 204.10 | 205.80 | 208.05 | 0.32 | 2,079.07 | 1,551,946 | 12.89 | 778,681 | 14.56 | 16.20 | 298 |
| 12 | 26-Jun | 209.60 | 211.60 | 203.30 | 205.14 | 206.21 | -2.13 | 2,072.40 | 902,876 | 7.50 | 379,496 | 7.10 | 7.83 | 145 |
| 13 | 25-Jun | 206.10 | 211.80 | 203.24 | 209.60 | 207.78 | 2.46 | 2,117.46 | 2,830,451 | 23.51 | 767,033 | 14.35 | 15.94 | 294 |
| 14 | 24-Jun | 194.30 | 207.01 | 194.22 | 204.57 | 202.54 | 6.13 | 2,066.65 | 2,607,745 | 21.66 | 908,185 | 16.99 | 18.39 | 348 |
| 15 | 23-Jun | 187.70 | 197.55 | 187.06 | 192.76 | 193.40 | 2.15 | 1,947.34 | 1,081,981 | 8.99 | 246,795 | 4.62 | 4.77 | 95 |
| 16 | 20-Jun | 186.30 | 194.45 | 186.30 | 188.70 | 190.38 | -0.02 | 1,906.32 | 1,536,718 | 12.76 | 413,344 | 7.73 | 7.87 | 158 |
| 17 | 19-Jun | 196.99 | 196.99 | 186.50 | 188.73 | 191.73 | -4.35 | 1,906.62 | 1,238,734 | 10.29 | 520,995 | 9.74 | 9.99 | 200 |
| 18 | 18-Jun | 193.02 | 200.16 | 189.20 | 197.32 | 194.74 | 2.07 | 1,993.40 | 1,138,056 | 9.45 | 408,082 | 7.63 | 7.95 | 156 |
| 19 | 17-Jun | 199.00 | 202.70 | 192.14 | 193.31 | 197.02 | -1.88 | 1,952.89 | 1,238,011 | 10.28 | 408,356 | 7.64 | 8.05 | 156 |
| 20 | 16-Jun | 193.67 | 198.70 | 189.30 | 197.01 | 194.30 | 1.72 | 1,990.27 | 1,496,019 | 12.43 | 479,746 | 8.97 | 9.32 | 184 |
| 21 | 13-Jun | 190.00 | 201.70 | 189.97 | 193.67 | 195.90 | -1.05 | 1,956.53 | 1,755,653 | 14.58 | 662,795 | 12.40 | 12.98 | 254 |
| 22 | 12-Jun | 192.00 | 203.00 | 189.29 | 195.73 | 197.33 | 3.56 | 1,977.34 | 4,606,797 | 38.26 | 1,404,611 | 26.27 | 27.72 | 538 |
| 23 | 11-Jun | 186.80 | 195.70 | 184.44 | 189.00 | 189.36 | 1.25 | 1,909.00 | 4,274,542 | 35.51 | 1,879,790 | 35.16 | 35.60 | 720 |
| 24 | 10-Jun | 184.00 | 187.75 | 181.80 | 186.66 | 185.37 | 2.38 | 1,885.71 | 972,630 | 8.08 | 418,959 | 7.84 | 7.77 | 161 |
| 25 | 09-Jun | 177.05 | 184.30 | 176.05 | 182.32 | 180.32 | 6.01 | 1,841.87 | 1,642,501 | 13.64 | 714,431 | 13.36 | 12.88 | 274 |
| 26 | 06-Jun | 170.00 | 176.90 | 166.73 | 171.98 | 172.86 | 0.85 | 1,737.41 | 1,342,645 | 11.15 | 612,606 | 11.46 | 10.59 | 235 |
| 27 | 05-Jun | 164.97 | 172.00 | 163.30 | 170.53 | 168.62 | 3.37 | 1,722.76 | 620,419 | 5.15 | 296,425 | 5.54 | 5.00 | 114 |
| 28 | 04-Jun | 169.88 | 169.88 | 163.81 | 164.97 | 165.36 | -2.20 | 1,666.59 | 412,287 | 3.42 | 237,263 | 4.44 | 3.92 | 91 |
| 29 | 03-Jun | 171.99 | 173.60 | 168.20 | 168.68 | 170.56 | -1.90 | 1,704.07 | 219,795 | 1.83 | 124,788 | 2.33 | 2.13 | 48 |
| 30 | 02-Jun | 170.09 | 173.40 | 167.00 | 171.95 | 171.04 | 1.09 | 1,737.11 | 363,687 | 3.02 | 175,456 | 3.28 | 3.00 | 67 |
| 31 | 30-May | 173.48 | 174.50 | 169.22 | 170.09 | 171.09 | -1.66 | 1,718.32 | 779,408 | 6.47 | 417,351 | 7.81 | 7.14 | 160 |
| 32 | 29-May | 180.00 | 181.20 | 172.41 | 172.96 | 175.12 | -3.33 | 1,747.31 | 720,092 | 5.98 | 402,952 | 7.54 | 7.06 | 154 |
| 33 | 28-May | 173.05 | 188.15 | 173.05 | 178.91 | 182.33 | 4.01 | 1,807.42 | 2,707,280 | 22.49 | 935,187 | 17.49 | 17.05 | 358 |
| 34 | 27-May | 172.00 | 175.05 | 170.45 | 172.01 | 172.02 | -0.09 | 1,737.71 | 780,829 | 6.49 | 470,465 | 8.80 | 8.09 | 180 |
| 35 | 26-May | 173.10 | 179.51 | 170.71 | 172.17 | 173.99 | -2.25 | 1,739.33 | 2,519,867 | 20.93 | 1,367,794 | 25.58 | 23.80 | 524 |
| 36 | 23-May | 171.00 | 178.03 | 168.69 | 176.13 | 173.79 | 3.16 | 1,779.33 | 510,156 | 4.24 | 225,213 | 4.21 | 3.91 | 86 |
| 37 | 22-May | 170.50 | 172.64 | 167.05 | 170.74 | 170.03 | -0.58 | 1,724.88 | 391,746 | 3.25 | 218,936 | 4.09 | 3.72 | 84 |
| 38 | 21-May | 173.00 | 174.50 | 169.55 | 171.74 | 172.33 | -0.46 | 1,734.98 | 284,961 | 2.37 | 103,587 | 1.94 | 1.79 | 40 |
| 39 | 20-May | 180.95 | 180.95 | 171.85 | 172.54 | 175.20 | -3.64 | 1,743.07 | 324,889 | 2.70 | 141,861 | 2.65 | 2.49 | 54 |
| 40 | 19-May | 184.00 | 185.50 | 178.41 | 179.05 | 181.66 | -2.12 | 1,808.83 | 405,573 | 3.37 | 172,078 | 3.22 | 3.13 | 73 |
| 41 | 16-May | 183.85 | 185.45 | 180.41 | 182.92 | 182.53 | 0.19 | 1,847.93 | 402,274 | 3.34 | 147,057 | 2.75 | 2.68 | 63 |
| 42 | 15-May | 185.08 | 190.00 | 181.60 | 182.57 | 184.77 | -1.36 | 1,844.39 | 988,922 | 8.21 | 393,623 | 7.36 | 7.27 | 168 |
| 43 | 14-May | 172.45 | 187.20 | 170.00 | 185.08 | 181.97 | 8.60 | 1,869.75 | 2,114,163 | 17.56 | 764,211 | 14.29 | 13.91 | 326 |
| 44 | 13-May | 165.95 | 174.60 | 164.22 | 170.42 | 170.14 | 3.33 | 1,721.65 | 834,962 | 6.94 | 405,396 | 7.58 | 6.90 | 173 |
| 45 | 12-May | 158.25 | 166.20 | 158.25 | 164.93 | 163.12 | 7.99 | 1,666.19 | 650,497 | 5.40 | 315,030 | 5.89 | 5.14 | 134 |
| 46 | 09-May | 149.00 | 154.33 | 148.51 | 152.73 | 151.95 | -1.53 | 1,542.94 | 446,565 | 3.71 | 201,426 | 3.77 | 3.06 | 86 |
| 47 | 08-May | 162.79 | 164.74 | 154.05 | 155.10 | 159.03 | -4.48 | 1,566.88 | 608,057 | 5.05 | 283,116 | 5.30 | 4.50 | 121 |
| 48 | 07-May | 152.81 | 164.09 | 152.81 | 162.37 | 158.95 | 3.61 | 1,640.32 | 647,868 | 5.38 | 196,626 | 3.68 | 3.13 | 84 |
| 49 | 06-May | 166.63 | 167.37 | 155.10 | 156.72 | 159.22 | -5.61 | 1,583.25 | 801,137 | 6.65 | 417,893 | 7.82 | 6.65 | 178 |
| 50 | 05-May | 168.52 | 172.00 | 164.60 | 166.04 | 166.93 | -1.47 | 1,677.40 | 560,040 | 4.65 | 264,676 | 4.95 | 4.42 | 113 |
| 51 | 02-May | 163.25 | 169.42 | 161.83 | 168.51 | 167.20 | 3.30 | 1,702.35 | 790,871 | 6.57 | 296,263 | 5.54 | 4.95 | 126 |
| 52 | 30-Apr | 166.23 | 171.94 | 161.95 | 163.12 | 165.24 | -2.46 | 1,647.90 | 804,388 | 6.68 | 379,861 | 7.10 | 6.28 | 162 |
| 53 | 29-Apr | 170.20 | 171.50 | 166.40 | 167.23 | 168.75 | -0.79 | 1,689.42 | 345,482 | 2.87 | 122,791 | 2.30 | 2.07 | 52 |
| 54 | 28-Apr | 164.00 | 172.27 | 162.50 | 168.56 | 168.90 | -0.11 | 1,702.86 | 885,817 | 7.36 | 283,815 | 5.31 | 4.79 | 121 |
| 55 | 25-Apr | 172.00 | 173.87 | 161.00 | 168.75 | 167.50 | -1.68 | 1,704.78 | 1,587,359 | 13.18 | 553,577 | 10.35 | 9.27 | 236 |
| 56 | 24-Apr | 165.40 | 176.39 | 163.73 | 171.63 | 170.82 | 4.00 | 1,733.87 | 1,803,795 | 14.98 | 768,014 | 14.36 | 13.12 | 327 |
| 57 | 23-Apr | 160.03 | 167.97 | 159.90 | 165.03 | 164.13 | 3.68 | 1,667.20 | 2,571,982 | 21.36 | 1,119,463 | 20.94 | 18.37 | 477 |
| 58 | 22-Apr | 165.00 | 165.00 | 157.00 | 159.17 | 159.73 | -3.81 | 1,608.00 | 1,781,399 | 14.80 | 915,944 | 17.13 | 14.63 | 390 |
| 59 | 21-Apr | 155.11 | 169.75 | 152.99 | 165.47 | 162.31 | 6.71 | 1,671.64 | 4,556,204 | 37.84 | 1,736,296 | 32.48 | 28.18 | 740 |
| 60 | 17-Apr | 143.00 | 167.00 | 143.00 | 155.07 | 157.05 | 9.02 | 1,566.58 | 7,155,149 | 59.43 | 2,569,039 | 48.05 | 40.35 | 1,094 |
| 61 | 16-Apr | 141.00 | 145.99 | 138.49 | 142.24 | 142.26 | 1.21 | 1,436.96 | 747,670 | 6.21 | 429,440 | 8.03 | 6.11 | 183 |
| 62 | 15-Apr | 143.50 | 144.87 | 138.61 | 140.54 | 140.65 | 0.03 | 1,419.79 | 380,163 | 3.16 | 184,700 | 3.45 | 2.60 | 79 |
| 63 | 11-Apr | 139.00 | 141.84 | 136.21 | 140.50 | 139.28 | 3.87 | 1,419.39 | 299,351 | 2.49 | 155,212 | 2.90 | 2.16 | 66 |
| 64 | 09-Apr | 137.00 | 137.95 | 133.78 | 135.26 | 134.95 | -1.29 | 1,366.45 | 120,391 | 1.00 | 53,464 | 1.00 | 0.72 | 23 |
| 65 | 08-Apr | 134.99 | 139.34 | 132.00 | 137.03 | 135.66 | 3.58 | 1,384.33 | 340,493 | 2.83 | 114,021 | 2.13 | 1.55 | 49 |
| 66 | 07-Apr | 126.06 | 134.75 | 123.96 | 132.30 | 129.78 | -1.45 | 1,336.55 | 661,361 | 5.49 | 284,584 | 5.32 | 3.69 | 121 |
| 67 | 04-Apr | 142.00 | 142.05 | 132.91 | 134.25 | 137.05 | -6.15 | 1,356.25 | 573,206 | 4.76 | 302,115 | 5.65 | 4.14 | 129 |