| Macro-sector: Utilities | Band: 5 | High52 Price: 325.7 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 141.0 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 24,990,000 | Low52 Date: | SHP: 71.88 / 2.22 / 2.47 / 23.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 340.9 / 197.0 | Month: 233.8 / 197.0 | Week: 220.95 / 212.1 | Day: 226.0 / 219.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 226.00 | 226.00 | 219.50 | 223.40 | 222.15 | 0.18 | 558.28 | 21,600 | 5.40 | 12,800 | 5.33 | 0.28 | 0.22 |
| 2 | 20-May | 230.95 | 230.95 | 220.50 | 223.00 | 224.13 | 1.34 | 557.00 | 8,800 | 2.20 | 4,800 | 2.00 | 0.11 | 0.08 |
| 3 | 19-May | 214.00 | 223.00 | 214.00 | 220.05 | 219.96 | 1.64 | 549.90 | 17,600 | 4.40 | 15,200 | 6.33 | 0.33 | 0.26 |
| 4 | 16-May | 216.50 | 217.00 | 213.35 | 216.50 | 216.05 | 1.64 | 541.03 | 12,800 | 3.20 | 9,600 | 4.00 | 0.21 | 0.16 |
| 5 | 15-May | 212.10 | 216.50 | 212.10 | 213.00 | 214.04 | -3.05 | 532.00 | 4,000 | 1.00 | 2,400 | 1.00 | 0.05 | 0.04 |
| 6 | 14-May | 215.00 | 220.50 | 213.30 | 219.70 | 217.04 | 1.55 | 549.03 | 16,000 | 4.00 | 12,000 | 5.00 | 0.26 | 0.20 |
| 7 | 13-May | 218.00 | 220.00 | 215.00 | 216.35 | 217.63 | 0.63 | 540.66 | 9,600 | 2.40 | 6,400 | 2.67 | 0.14 | 0.11 |
| 8 | 12-May | 220.00 | 220.95 | 213.05 | 215.00 | 217.37 | 2.87 | 537.00 | 8,800 | 2.20 | 8,800 | 3.67 | 0.19 | 0.15 |
| 9 | 09-May | 207.00 | 209.00 | 205.00 | 209.00 | 206.73 | -0.52 | 522.00 | 8,000 | 2.00 | 6,400 | 2.67 | 0.13 | 0.11 |
| 10 | 08-May | 215.50 | 215.50 | 210.00 | 210.10 | 211.45 | 1.01 | 525.04 | 4,800 | 1.20 | 4,000 | 1.67 | 0.08 | 0.07 |
| 11 | 07-May | 208.35 | 214.50 | 208.00 | 208.00 | 210.20 | -0.64 | 519.00 | 9,600 | 2.40 | 8,800 | 3.67 | 0.18 | 0.15 |
| 12 | 06-May | 216.00 | 216.00 | 207.00 | 209.35 | 210.99 | -5.66 | 523.17 | 8,800 | 2.20 | 7,200 | 3.00 | 0.15 | 0.12 |
| 13 | 05-May | 213.80 | 222.00 | 213.80 | 221.90 | 220.45 | 3.93 | 554.53 | 4,800 | 1.20 | 4,800 | 2.00 | 0.11 | 0.08 |
| 14 | 02-May | 209.00 | 214.10 | 209.00 | 213.50 | 211.03 | 0.71 | 533.54 | 4,000 | 1.00 | 3,200 | 1.33 | 0.07 | 0.05 |
| 15 | 30-Apr | 215.00 | 215.10 | 212.00 | 212.00 | 213.51 | 0.36 | 529.00 | 6,400 | 1.60 | 5,600 | 2.33 | 0.12 | 0.10 |
| 16 | 29-Apr | 211.00 | 216.00 | 210.70 | 211.25 | 212.38 | 0.12 | 527.91 | 11,200 | 2.80 | 8,000 | 3.33 | 0.17 | 0.14 |
| 17 | 28-Apr | 206.00 | 220.00 | 206.00 | 211.00 | 211.83 | -2.92 | 527.00 | 4,800 | 1.20 | 4,000 | 1.67 | 0.08 | 0.07 |
| 18 | 25-Apr | 221.00 | 221.00 | 214.00 | 217.35 | 216.09 | -1.70 | 543.16 | 9,600 | 2.40 | 8,800 | 3.67 | 0.19 | 0.15 |
| 19 | 24-Apr | 226.25 | 226.30 | 221.10 | 221.10 | 225.10 | -1.78 | 552.53 | 9,600 | 2.40 | 8,800 | 3.67 | 0.20 | 0.15 |
| 20 | 23-Apr | 231.95 | 231.95 | 225.00 | 225.10 | 226.59 | -1.25 | 562.52 | 7,200 | 1.80 | 6,400 | 2.67 | 0.15 | 0.11 |
| 21 | 22-Apr | 224.95 | 228.00 | 223.00 | 227.95 | 225.17 | 3.17 | 569.65 | 12,000 | 3.00 | 11,200 | 4.66 | 0.25 | 0.19 |
| 22 | 21-Apr | 219.85 | 221.00 | 216.00 | 220.95 | 218.72 | 0.50 | 552.15 | 6,400 | 1.60 | 5,600 | 2.33 | 0.12 | 0.10 |
| 23 | 17-Apr | 228.00 | 229.00 | 218.80 | 219.85 | 223.03 | -4.06 | 549.41 | 19,200 | 4.80 | 12,800 | 5.33 | 0.29 | 0.22 |
| 24 | 16-Apr | 224.65 | 230.30 | 218.30 | 229.15 | 224.99 | 2.00 | 572.65 | 5,600 | 1.40 | 4,800 | 2.00 | 0.11 | 0.08 |
| 25 | 15-Apr | 218.00 | 225.10 | 218.00 | 224.65 | 222.77 | 5.37 | 561.40 | 9,600 | 2.40 | 5,600 | 2.33 | 0.12 | 0.10 |
| 26 | 11-Apr | 206.00 | 215.00 | 206.00 | 213.20 | 210.90 | 7.03 | 532.79 | 8,000 | 2.00 | 7,200 | 3.00 | 0.15 | 0.12 |
| 27 | 09-Apr | 204.00 | 204.00 | 197.05 | 199.20 | 200.76 | -6.02 | 497.80 | 13,600 | 3.40 | 8,800 | 3.67 | 0.18 | 0.15 |
| 28 | 08-Apr | 203.00 | 211.95 | 199.95 | 211.95 | 203.06 | 5.08 | 529.66 | 16,000 | 4.00 | 10,400 | 4.33 | 0.21 | 0.18 |
| 29 | 07-Apr | 198.05 | 203.95 | 195.30 | 201.70 | 198.53 | -7.05 | 504.05 | 25,600 | 6.40 | 16,800 | 7.00 | 0.33 | 0.29 |
| 30 | 04-Apr | 221.55 | 224.80 | 217.00 | 217.00 | 222.29 | -2.54 | 542.00 | 7,200 | 1.80 | 7,200 | 3.00 | 0.16 | 0.12 |
| 31 | 03-Apr | 214.95 | 223.70 | 214.95 | 222.65 | 220.94 | 3.63 | 556.40 | 7,200 | 1.80 | 7,200 | 3.00 | 0.16 | 0.12 |
| 32 | 02-Apr | 210.25 | 216.00 | 208.00 | 214.85 | 211.72 | 3.14 | 536.91 | 11,200 | 2.80 | 9,600 | 4.00 | 0.20 | 0.16 |
| 33 | 01-Apr | 207.00 | 212.00 | 205.25 | 208.30 | 207.90 | 2.54 | 520.54 | 20,000 | 5.00 | 16,000 | 6.66 | 0.33 | 0.27 |
| 34 | 28-Mar | 203.00 | 211.85 | 200.00 | 203.15 | 205.27 | 0.49 | 507.67 | 28,800 | 7.20 | 24,000 | 10.00 | 0.49 | 0.41 |
| 35 | 27-Mar | 205.10 | 205.20 | 201.00 | 202.15 | 203.14 | -4.13 | 505.17 | 43,200 | 10.80 | 30,400 | 12.66 | 0.62 | 0.52 |
| 36 | 26-Mar | 220.00 | 223.00 | 210.80 | 210.85 | 218.14 | -1.47 | 526.91 | 13,600 | 3.40 | 13,600 | 5.66 | 0.30 | 0.23 |
| 37 | 25-Mar | 220.85 | 220.85 | 213.10 | 214.00 | 219.98 | 1.74 | 534.00 | 20,800 | 5.20 | 15,200 | 6.33 | 0.33 | 0.26 |
| 38 | 24-Mar | 200.00 | 210.35 | 200.00 | 210.35 | 206.31 | 4.99 | 525.66 | 22,400 | 5.60 | 17,600 | 7.33 | 0.36 | 0.30 |
| 39 | 21-Mar | 205.50 | 210.00 | 199.00 | 200.35 | 204.92 | -2.51 | 500.67 | 29,600 | 7.40 | 28,000 | 11.66 | 0.57 | 0.48 |
| 40 | 20-Mar | 209.00 | 213.90 | 205.00 | 205.50 | 206.50 | -1.32 | 513.54 | 11,200 | 2.80 | 9,600 | 4.00 | 0.20 | 0.16 |
| 41 | 19-Mar | 207.50 | 208.50 | 201.00 | 208.25 | 205.50 | 2.56 | 520.42 | 11,200 | 2.80 | 9,600 | 4.00 | 0.20 | 0.16 |
| 42 | 18-Mar | 201.00 | 206.00 | 201.00 | 203.05 | 203.92 | -0.15 | 507.42 | 13,600 | 3.40 | 12,000 | 5.00 | 0.24 | 0.20 |
| 43 | 17-Mar | 212.95 | 214.70 | 202.50 | 203.35 | 207.46 | -0.56 | 508.17 | 18,400 | 4.60 | 15,200 | 6.33 | 0.32 | 0.26 |
| 44 | 13-Mar | 201.25 | 205.00 | 201.00 | 204.50 | 201.86 | 0.57 | 511.05 | 16,000 | 4.00 | 13,600 | 5.66 | 0.27 | 0.23 |
| 45 | 12-Mar | 211.00 | 211.00 | 203.00 | 203.35 | 203.95 | 1.12 | 508.17 | 20,800 | 5.20 | 20,800 | 8.66 | 0.42 | 0.36 |
| 46 | 11-Mar | 199.15 | 215.45 | 199.15 | 201.10 | 204.57 | -4.01 | 502.55 | 12,000 | 3.00 | 9,600 | 4.00 | 0.20 | 0.16 |
| 47 | 10-Mar | 227.50 | 227.50 | 209.10 | 209.50 | 211.55 | -4.79 | 523.54 | 24,800 | 6.20 | 20,000 | 8.33 | 0.42 | 0.34 |
| 48 | 07-Mar | 232.00 | 232.00 | 218.60 | 220.05 | 222.90 | -4.37 | 549.90 | 39,200 | 9.80 | 32,000 | 13.33 | 0.71 | 0.55 |
| 49 | 06-Mar | 222.75 | 233.80 | 222.75 | 230.10 | 227.28 | 3.30 | 575.02 | 30,400 | 7.60 | 28,000 | 11.66 | 0.64 | 0.48 |
| 50 | 05-Mar | 218.05 | 223.00 | 218.05 | 222.75 | 221.87 | 2.53 | 556.65 | 9,600 | 2.40 | 8,000 | 3.33 | 0.18 | 0.14 |
| 51 | 04-Mar | 197.00 | 217.25 | 197.00 | 217.25 | 212.08 | 4.98 | 542.91 | 36,800 | 9.20 | 32,000 | 13.33 | 0.68 | 0.55 |
| 52 | 03-Mar | 219.00 | 219.00 | 206.95 | 206.95 | 208.99 | -5.00 | 517.17 | 26,400 | 6.60 | 21,600 | 9.00 | 0.45 | 0.37 |
| 53 | 28-Feb | 216.00 | 221.50 | 215.90 | 217.85 | 217.03 | -4.03 | 544.41 | 15,200 | 3.80 | 14,400 | 6.00 | 0.31 | 0.25 |
| 54 | 27-Feb | 227.25 | 237.95 | 227.00 | 227.00 | 228.63 | -4.94 | 567.00 | 14,400 | 3.60 | 12,000 | 5.00 | 0.27 | 0.20 |
| 55 | 25-Feb | 228.75 | 238.90 | 216.30 | 238.80 | 219.88 | 4.90 | 596.76 | 40,800 | 10.20 | 37,600 | 15.66 | 0.83 | 0.64 |
| 56 | 24-Feb | 230.10 | 235.00 | 227.65 | 227.65 | 228.87 | -4.99 | 568.90 | 24,000 | 6.00 | 24,000 | 10.00 | 0.55 | 0.41 |
| 57 | 21-Feb | 253.55 | 253.55 | 233.00 | 239.60 | 240.58 | -2.04 | 598.76 | 22,400 | 5.60 | 20,800 | 8.66 | 0.50 | 0.36 |
| 58 | 20-Feb | 243.00 | 253.55 | 243.00 | 244.60 | 246.24 | 1.26 | 611.26 | 54,400 | 13.60 | 53,600 | 22.32 | 1.32 | 0.92 |
| 59 | 19-Feb | 232.00 | 241.55 | 225.00 | 241.55 | 234.13 | 5.00 | 603.63 | 40,800 | 10.20 | 40,800 | 16.99 | 0.96 | 0.70 |
| 60 | 18-Feb | 238.00 | 238.70 | 226.45 | 230.05 | 232.37 | 1.19 | 574.89 | 62,400 | 15.60 | 61,600 | 25.66 | 1.43 | 1.05 |
| 61 | 17-Feb | 226.00 | 249.00 | 225.65 | 227.35 | 226.66 | -4.27 | 568.15 | 36,800 | 9.20 | 36,800 | 15.33 | 0.83 | 0.63 |
| 62 | 14-Feb | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -2.00 | 593.51 | 4,800 | 1.20 | 4,800 | 2.00 | 0.11 | 0.08 |
| 63 | 13-Feb | 242.35 | 247.30 | 242.35 | 242.35 | 243.02 | -2.00 | 605.63 | 47,200 | 11.80 | 46,400 | 19.33 | 1.13 | 0.79 |
| 64 | 12-Feb | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -2.00 | 618.00 | 12,800 | 3.20 | 12,800 | 5.33 | 0.32 | 0.22 |
| 65 | 11-Feb | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | -2.00 | 630.62 | 3,200 | 0.80 | 3,200 | 1.33 | 0.08 | 0.05 |
| 66 | 10-Feb | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -2.00 | 643.49 | 4,000 | 1.00 | 4,000 | 1.67 | 0.10 | 0.07 |
| 67 | 07-Feb | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | -2.00 | 656.61 | 14,400 | 3.60 | 14,400 | 6.00 | 0.38 | 0.25 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER