| Macro-sector: Utilities | Band: 5 | High52 Price: 340.9 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 800 | High52 Date: 22-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 176.05 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 24,990,000 | Low52 Date: 30-Aug-2024 | SHP: 71.87 / 2.04 / 2.47 / 23.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 340.9 / 197.0 | Month: 265.7 / 183.25 | Week: 213.9 / 204.7 | Day: 205.85 / 203.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 205.85 | 205.85 | 203.00 | 203.00 | 204.71 | -1.38 | 507.00 | 3,200 | 1.00 | 3,200 | 1.33 | 0.07 | 5 |
| 2 | 26-Aug | 206.95 | 206.95 | 203.35 | 205.85 | 205.75 | -1.86 | 514.42 | 6,400 | 2.00 | 5,600 | 2.33 | 0.12 | 9 |
| 3 | 25-Aug | 208.00 | 209.75 | 206.60 | 209.75 | 208.73 | 0.12 | 524.17 | 18,400 | 5.75 | 12,800 | 5.33 | 0.27 | 22 |
| 4 | 22-Aug | 209.75 | 209.75 | 206.75 | 209.50 | 208.96 | -0.12 | 523.54 | 12,800 | 4.00 | 9,600 | 4.00 | 0.20 | 16 |
| 5 | 21-Aug | 210.00 | 210.00 | 208.25 | 209.75 | 209.25 | -0.57 | 524.17 | 3,200 | 1.00 | 2,400 | 1.00 | 0.05 | 4 |
| 6 | 20-Aug | 211.00 | 211.00 | 208.00 | 210.95 | 210.44 | -0.50 | 527.16 | 15,200 | 4.75 | 10,400 | 4.33 | 0.22 | 18 |
| 7 | 19-Aug | 210.50 | 212.00 | 210.50 | 212.00 | 211.73 | 0.45 | 529.00 | 13,600 | 4.25 | 9,600 | 4.00 | 0.20 | 16 |
| 8 | 18-Aug | 209.00 | 211.95 | 206.00 | 211.05 | 208.35 | 2.18 | 527.41 | 15,200 | 4.75 | 9,600 | 4.00 | 0.20 | 16 |
| 9 | 14-Aug | 210.00 | 210.00 | 204.70 | 206.55 | 207.13 | -1.64 | 516.17 | 6,400 | 2.00 | 4,800 | 2.00 | 0.10 | 8 |
| 10 | 13-Aug | 210.00 | 213.90 | 210.00 | 210.00 | 211.76 | 0.24 | 524.00 | 6,400 | 2.00 | 6,400 | 2.67 | 0.14 | 11 |
| 11 | 12-Aug | 208.00 | 209.50 | 205.05 | 209.50 | 207.97 | 2.00 | 523.54 | 9,600 | 3.00 | 8,800 | 3.67 | 0.18 | 15 |
| 12 | 11-Aug | 208.00 | 209.50 | 205.05 | 205.40 | 207.10 | -1.82 | 513.29 | 21,600 | 6.75 | 13,600 | 5.66 | 0.28 | 23 |
| 13 | 08-Aug | 207.50 | 210.00 | 207.50 | 209.20 | 208.72 | 2.05 | 522.79 | 5,600 | 1.75 | 5,600 | 2.33 | 0.12 | 10 |
| 14 | 07-Aug | 205.00 | 210.95 | 202.50 | 205.00 | 205.88 | -1.37 | 512.00 | 20,800 | 6.50 | 17,600 | 7.33 | 0.36 | 30 |
| 15 | 06-Aug | 212.80 | 215.00 | 205.80 | 207.85 | 209.50 | -3.33 | 519.42 | 28,800 | 9.00 | 18,400 | 7.66 | 0.39 | 31 |
| 16 | 05-Aug | 219.80 | 219.80 | 214.00 | 215.00 | 215.88 | -1.15 | 537.00 | 12,000 | 3.75 | 10,400 | 4.33 | 0.22 | 18 |
| 17 | 04-Aug | 220.70 | 220.70 | 214.00 | 217.50 | 216.88 | 1.16 | 543.53 | 19,200 | 6.00 | 12,000 | 5.00 | 0.26 | 21 |
| 18 | 01-Aug | 223.00 | 223.00 | 213.10 | 215.00 | 216.01 | -2.71 | 537.00 | 39,200 | 12.25 | 26,400 | 11.00 | 0.57 | 45 |
| 19 | 31-Jul | 215.00 | 222.10 | 213.40 | 221.00 | 217.19 | 0.89 | 552.00 | 23,200 | 7.25 | 13,600 | 5.66 | 0.30 | 23 |
| 20 | 30-Jul | 222.95 | 231.50 | 218.20 | 219.05 | 223.40 | -0.93 | 547.41 | 32,800 | 10.25 | 18,400 | 7.66 | 0.41 | 31 |
| 21 | 29-Jul | 226.00 | 230.15 | 218.50 | 221.10 | 224.35 | -2.25 | 552.53 | 35,200 | 11.00 | 20,000 | 8.33 | 0.45 | 34 |
| 22 | 28-Jul | 224.60 | 233.00 | 224.00 | 226.20 | 227.76 | -3.64 | 565.27 | 34,400 | 10.75 | 22,400 | 9.33 | 0.51 | 38 |
| 23 | 25-Jul | 242.95 | 242.95 | 230.55 | 234.75 | 233.93 | -2.19 | 586.64 | 20,800 | 6.50 | 12,000 | 5.00 | 0.28 | 21 |
| 24 | 24-Jul | 240.00 | 248.00 | 236.75 | 240.00 | 241.78 | -0.54 | 599.00 | 24,800 | 7.75 | 13,600 | 5.66 | 0.33 | 23 |
| 25 | 23-Jul | 259.05 | 265.70 | 236.30 | 241.30 | 250.73 | -5.45 | 603.01 | 90,400 | 28.24 | 47,200 | 19.66 | 1.18 | 81 |
| 26 | 22-Jul | 225.00 | 257.90 | 225.00 | 255.20 | 243.10 | 17.23 | 637.74 | 224,000 | 69.98 | 98,400 | 40.98 | 2.39 | 168 |
| 27 | 21-Jul | 195.80 | 222.00 | 195.80 | 217.70 | 210.81 | 12.42 | 544.03 | 104,000 | 32.49 | 58,400 | 24.32 | 1.23 | 100 |
| 28 | 18-Jul | 192.80 | 200.00 | 191.00 | 193.65 | 195.64 | 1.87 | 483.93 | 36,000 | 11.25 | 22,400 | 9.33 | 0.44 | 38 |
| 29 | 17-Jul | 192.10 | 194.75 | 190.00 | 190.10 | 192.57 | -2.01 | 475.06 | 24,000 | 7.50 | 16,800 | 7.00 | 0.32 | 29 |
| 30 | 16-Jul | 197.00 | 197.00 | 191.50 | 194.00 | 193.20 | 0.00 | 484.00 | 19,200 | 6.00 | 11,200 | 4.66 | 0.22 | 19 |
| 31 | 15-Jul | 199.50 | 199.50 | 189.60 | 194.00 | 192.81 | -0.89 | 484.00 | 33,600 | 10.50 | 17,600 | 7.33 | 0.34 | 30 |
| 32 | 14-Jul | 194.00 | 202.00 | 194.00 | 195.75 | 197.11 | 0.05 | 489.18 | 12,000 | 3.75 | 10,400 | 4.33 | 0.20 | 18 |
| 33 | 11-Jul | 196.05 | 197.20 | 192.50 | 195.65 | 195.14 | -1.66 | 488.93 | 16,000 | 5.00 | 11,200 | 4.66 | 0.22 | 19 |
| 34 | 10-Jul | 200.00 | 205.00 | 197.95 | 198.95 | 200.49 | 0.84 | 497.18 | 43,200 | 13.50 | 32,000 | 13.33 | 0.64 | 55 |
| 35 | 09-Jul | 208.15 | 210.00 | 183.25 | 197.30 | 198.07 | -4.57 | 493.05 | 81,600 | 25.49 | 53,600 | 22.32 | 1.06 | 92 |
| 36 | 08-Jul | 208.40 | 215.00 | 206.00 | 206.75 | 210.33 | 0.53 | 516.67 | 36,800 | 11.50 | 25,600 | 10.66 | 0.54 | 44 |
| 37 | 07-Jul | 207.50 | 208.40 | 205.65 | 205.65 | 206.72 | -1.49 | 513.92 | 9,600 | 3.00 | 6,400 | 2.67 | 0.13 | 11 |
| 38 | 04-Jul | 207.00 | 208.75 | 205.40 | 208.75 | 207.10 | 1.33 | 521.67 | 8,800 | 2.75 | 7,200 | 3.00 | 0.15 | 12 |
| 39 | 03-Jul | 213.25 | 213.25 | 205.95 | 206.00 | 208.39 | -2.09 | 514.00 | 36,000 | 11.25 | 22,400 | 9.33 | 0.47 | 38 |
| 40 | 02-Jul | 217.40 | 217.50 | 209.50 | 210.40 | 212.37 | -1.22 | 525.79 | 10,400 | 3.25 | 10,400 | 4.33 | 0.22 | 18 |
| 41 | 01-Jul | 211.90 | 215.00 | 211.10 | 213.00 | 212.35 | 0.61 | 532.00 | 8,800 | 2.75 | 7,200 | 3.00 | 0.15 | 12 |
| 42 | 30-Jun | 213.00 | 213.50 | 210.50 | 211.70 | 212.32 | 0.74 | 529.04 | 4,800 | 1.50 | 4,000 | 1.67 | 0.08 | 7 |
| 43 | 27-Jun | 216.00 | 216.00 | 209.05 | 210.15 | 211.64 | -2.82 | 525.16 | 7,200 | 2.25 | 4,800 | 2.00 | 0.10 | 8 |
| 44 | 26-Jun | 210.70 | 216.30 | 210.60 | 216.25 | 214.02 | 2.93 | 540.41 | 8,000 | 2.50 | 6,400 | 2.67 | 0.14 | 11 |
| 45 | 25-Jun | 208.00 | 212.40 | 208.00 | 210.10 | 209.72 | 1.08 | 525.04 | 24,000 | 7.50 | 12,000 | 5.00 | 0.25 | 21 |
| 46 | 24-Jun | 209.95 | 214.25 | 205.70 | 207.85 | 208.03 | -0.98 | 519.42 | 48,800 | 15.25 | 26,400 | 11.00 | 0.55 | 45 |
| 47 | 23-Jun | 209.50 | 213.95 | 209.00 | 209.90 | 210.24 | -2.37 | 524.54 | 11,200 | 3.50 | 7,200 | 3.00 | 0.15 | 12 |
| 48 | 20-Jun | 212.55 | 215.00 | 210.20 | 215.00 | 212.41 | 2.85 | 537.00 | 5,600 | 1.75 | 4,000 | 1.67 | 0.08 | 7 |
| 49 | 19-Jun | 212.00 | 212.00 | 205.00 | 209.05 | 209.67 | -1.41 | 522.42 | 39,200 | 12.25 | 28,000 | 11.66 | 0.59 | 48 |
| 50 | 18-Jun | 214.95 | 215.95 | 210.50 | 212.05 | 212.77 | -1.76 | 529.91 | 51,200 | 16.00 | 37,600 | 15.66 | 0.80 | 64 |
| 51 | 17-Jun | 219.95 | 220.05 | 214.85 | 215.85 | 217.35 | -0.83 | 539.41 | 18,400 | 5.75 | 8,800 | 3.67 | 0.19 | 15 |
| 52 | 16-Jun | 219.45 | 224.00 | 217.00 | 217.65 | 219.68 | -2.68 | 543.91 | 13,600 | 4.25 | 8,800 | 3.67 | 0.19 | 15 |
| 53 | 13-Jun | 215.00 | 224.95 | 215.00 | 223.65 | 219.70 | 0.20 | 558.90 | 27,200 | 8.50 | 12,800 | 5.33 | 0.28 | 22 |
| 54 | 12-Jun | 235.60 | 235.60 | 220.00 | 223.20 | 225.78 | -3.96 | 557.78 | 22,400 | 7.00 | 16,000 | 6.66 | 0.36 | 27 |
| 55 | 11-Jun | 229.00 | 235.40 | 229.00 | 232.40 | 231.91 | 0.02 | 580.77 | 12,000 | 3.75 | 6,400 | 2.67 | 0.15 | 11 |
| 56 | 10-Jun | 230.00 | 238.00 | 230.00 | 232.35 | 232.65 | 2.00 | 580.64 | 16,000 | 5.00 | 8,800 | 3.67 | 0.20 | 15 |
| 57 | 09-Jun | 239.00 | 239.00 | 227.00 | 227.80 | 228.81 | 1.40 | 569.27 | 14,400 | 4.50 | 10,400 | 4.33 | 0.24 | 18 |
| 58 | 06-Jun | 226.00 | 226.00 | 223.25 | 224.65 | 224.44 | -0.16 | 561.40 | 10,400 | 3.25 | 8,800 | 3.67 | 0.20 | 15 |
| 59 | 05-Jun | 225.00 | 230.00 | 221.00 | 225.00 | 225.63 | -0.04 | 562.00 | 16,000 | 5.00 | 13,600 | 5.66 | 0.31 | 23 |
| 60 | 04-Jun | 217.60 | 226.25 | 217.50 | 225.10 | 223.98 | 3.14 | 562.52 | 23,200 | 7.25 | 20,800 | 8.66 | 0.47 | 36 |
| 61 | 03-Jun | 222.00 | 222.00 | 216.25 | 218.25 | 217.88 | -1.02 | 545.41 | 26,400 | 8.25 | 12,800 | 5.33 | 0.28 | 22 |
| 62 | 02-Jun | 229.00 | 229.00 | 219.60 | 220.50 | 223.01 | -2.37 | 551.03 | 16,800 | 5.25 | 12,800 | 5.33 | 0.29 | 22 |
| 63 | 30-May | 238.00 | 238.00 | 219.00 | 225.85 | 223.68 | 3.13 | 564.40 | 22,400 | 7.00 | 13,600 | 5.66 | 0.30 | 23 |
| 64 | 29-May | 214.00 | 221.95 | 210.55 | 219.00 | 216.27 | 4.21 | 547.00 | 30,400 | 9.50 | 18,400 | 7.66 | 0.40 | 31 |
| 65 | 28-May | 212.10 | 222.00 | 202.75 | 210.15 | 208.57 | -6.70 | 525.16 | 177,600 | 55.48 | 101,600 | 42.32 | 2.12 | 174 |
| 66 | 27-May | 229.00 | 229.00 | 222.00 | 225.25 | 224.43 | -1.03 | 562.90 | 14,400 | 4.50 | 8,000 | 3.33 | 0.18 | 14 |
| 67 | 26-May | 228.50 | 229.50 | 224.00 | 227.60 | 227.46 | -0.18 | 568.77 | 21,600 | 6.75 | 12,800 | 5.33 | 0.29 | 22 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER