| 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: 71.86 / 3.03 / 1.68 / 23.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 340.9 / 197.0 | Month: 233.8 / 197.0 | Week: 223.0 / 200.0 | Day: 223.7 / 214.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 214.95 | 223.70 | 214.95 | 222.65 | 220.94 | 3.63 | 556.40 | 7,200 | 1.00 | 7,200 | 1.00 | 0.16 | 0.12 |
| 2 | 02-Apr | 210.25 | 216.00 | 208.00 | 214.85 | 211.72 | 3.14 | 536.91 | 11,200 | 1.56 | 9,600 | 1.33 | 0.20 | 0.16 |
| 3 | 01-Apr | 207.00 | 212.00 | 205.25 | 208.30 | 207.90 | 2.54 | 520.54 | 20,000 | 2.78 | 16,000 | 2.22 | 0.33 | 0.27 |
| 4 | 28-Mar | 203.00 | 211.85 | 200.00 | 203.15 | 205.27 | 0.49 | 507.67 | 28,800 | 4.00 | 24,000 | 3.33 | 0.49 | 0.41 |
| 5 | 27-Mar | 205.10 | 205.20 | 201.00 | 202.15 | 203.14 | -4.13 | 505.17 | 43,200 | 6.00 | 30,400 | 4.22 | 0.62 | 0.52 |
| 6 | 26-Mar | 220.00 | 223.00 | 210.80 | 210.85 | 218.14 | -1.47 | 526.91 | 13,600 | 1.89 | 13,600 | 1.89 | 0.30 | 0.23 |
| 7 | 25-Mar | 220.85 | 220.85 | 213.10 | 214.00 | 219.98 | 1.74 | 534.00 | 20,800 | 2.89 | 15,200 | 2.11 | 0.33 | 0.26 |
| 8 | 24-Mar | 200.00 | 210.35 | 200.00 | 210.35 | 206.31 | 4.99 | 525.66 | 22,400 | 3.11 | 17,600 | 2.44 | 0.36 | 0.30 |
| 9 | 21-Mar | 205.50 | 210.00 | 199.00 | 200.35 | 204.92 | -2.51 | 500.67 | 29,600 | 4.11 | 28,000 | 3.89 | 0.57 | 0.48 |
| 10 | 20-Mar | 209.00 | 213.90 | 205.00 | 205.50 | 206.50 | -1.32 | 513.54 | 11,200 | 1.56 | 9,600 | 1.33 | 0.20 | 0.16 |
| 11 | 19-Mar | 207.50 | 208.50 | 201.00 | 208.25 | 205.50 | 2.56 | 520.42 | 11,200 | 1.56 | 9,600 | 1.33 | 0.20 | 0.16 |
| 12 | 18-Mar | 201.00 | 206.00 | 201.00 | 203.05 | 203.92 | -0.15 | 507.42 | 13,600 | 1.89 | 12,000 | 1.67 | 0.24 | 0.20 |
| 13 | 17-Mar | 212.95 | 214.70 | 202.50 | 203.35 | 207.46 | -0.56 | 508.17 | 18,400 | 2.56 | 15,200 | 2.11 | 0.32 | 0.26 |
| 14 | 13-Mar | 201.25 | 205.00 | 201.00 | 204.50 | 201.86 | 0.57 | 511.05 | 16,000 | 2.22 | 13,600 | 1.89 | 0.27 | 0.23 |
| 15 | 12-Mar | 211.00 | 211.00 | 203.00 | 203.35 | 203.95 | 1.12 | 508.17 | 20,800 | 2.89 | 20,800 | 2.89 | 0.42 | 0.36 |
| 16 | 11-Mar | 199.15 | 215.45 | 199.15 | 201.10 | 204.57 | -4.01 | 502.55 | 12,000 | 1.67 | 9,600 | 1.33 | 0.20 | 0.16 |
| 17 | 10-Mar | 227.50 | 227.50 | 209.10 | 209.50 | 211.55 | -4.79 | 523.54 | 24,800 | 3.44 | 20,000 | 2.78 | 0.42 | 0.34 |
| 18 | 07-Mar | 232.00 | 232.00 | 218.60 | 220.05 | 222.90 | -4.37 | 549.90 | 39,200 | 5.44 | 32,000 | 4.44 | 0.71 | 0.55 |
| 19 | 06-Mar | 222.75 | 233.80 | 222.75 | 230.10 | 227.28 | 3.30 | 575.02 | 30,400 | 4.22 | 28,000 | 3.89 | 0.64 | 0.48 |
| 20 | 05-Mar | 218.05 | 223.00 | 218.05 | 222.75 | 221.87 | 2.53 | 556.65 | 9,600 | 1.33 | 8,000 | 1.11 | 0.18 | 0.14 |
| 21 | 04-Mar | 197.00 | 217.25 | 197.00 | 217.25 | 212.08 | 4.98 | 542.91 | 36,800 | 5.11 | 32,000 | 4.44 | 0.68 | 0.55 |
| 22 | 03-Mar | 219.00 | 219.00 | 206.95 | 206.95 | 208.99 | -5.00 | 517.17 | 26,400 | 3.67 | 21,600 | 3.00 | 0.45 | 0.37 |
| 23 | 28-Feb | 216.00 | 221.50 | 215.90 | 217.85 | 217.03 | -4.03 | 544.41 | 15,200 | 2.11 | 14,400 | 2.00 | 0.31 | 0.25 |
| 24 | 27-Feb | 227.25 | 237.95 | 227.00 | 227.00 | 228.63 | -4.94 | 567.00 | 14,400 | 2.00 | 12,000 | 1.67 | 0.27 | 0.20 |
| 25 | 25-Feb | 228.75 | 238.90 | 216.30 | 238.80 | 219.88 | 4.90 | 596.76 | 40,800 | 5.67 | 37,600 | 5.22 | 0.83 | 0.64 |
| 26 | 24-Feb | 230.10 | 235.00 | 227.65 | 227.65 | 228.87 | -4.99 | 568.90 | 24,000 | 3.33 | 24,000 | 3.33 | 0.55 | 0.41 |
| 27 | 21-Feb | 253.55 | 253.55 | 233.00 | 239.60 | 240.58 | -2.04 | 598.76 | 22,400 | 3.11 | 20,800 | 2.89 | 0.50 | 0.36 |
| 28 | 20-Feb | 243.00 | 253.55 | 243.00 | 244.60 | 246.24 | 1.26 | 611.26 | 54,400 | 7.55 | 53,600 | 7.44 | 1.32 | 0.92 |
| 29 | 19-Feb | 232.00 | 241.55 | 225.00 | 241.55 | 234.13 | 5.00 | 603.63 | 40,800 | 5.67 | 40,800 | 5.67 | 0.96 | 0.70 |
| 30 | 18-Feb | 238.00 | 238.70 | 226.45 | 230.05 | 232.37 | 1.19 | 574.89 | 62,400 | 8.67 | 61,600 | 8.55 | 1.43 | 1.05 |
| 31 | 17-Feb | 226.00 | 249.00 | 225.65 | 227.35 | 226.66 | -4.27 | 568.15 | 36,800 | 5.11 | 36,800 | 5.11 | 0.83 | 0.63 |
| 32 | 14-Feb | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -2.00 | 593.51 | 4,800 | 0.67 | 4,800 | 0.67 | 0.11 | 0.08 |
| 33 | 13-Feb | 242.35 | 247.30 | 242.35 | 242.35 | 243.02 | -2.00 | 605.63 | 47,200 | 6.55 | 46,400 | 6.44 | 1.13 | 0.79 |
| 34 | 12-Feb | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -2.00 | 618.00 | 12,800 | 1.78 | 12,800 | 1.78 | 0.32 | 0.22 |
| 35 | 11-Feb | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | -2.00 | 630.62 | 3,200 | 0.44 | 3,200 | 0.44 | 0.08 | 0.05 |
| 36 | 10-Feb | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -2.00 | 643.49 | 4,000 | 0.56 | 4,000 | 0.56 | 0.10 | 0.07 |
| 37 | 07-Feb | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | -2.00 | 656.61 | 14,400 | 2.00 | 14,400 | 2.00 | 0.38 | 0.25 |
| 38 | 06-Feb | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -1.99 | 669.98 | 11,200 | 1.56 | 11,200 | 1.56 | 0.30 | 0.19 |
| 39 | 05-Feb | 275.05 | 283.00 | 273.55 | 273.55 | 274.58 | -1.99 | 683.60 | 19,200 | 2.67 | 19,200 | 2.67 | 0.53 | 0.33 |
| 40 | 04-Feb | 279.00 | 279.10 | 279.00 | 279.10 | 279.05 | -1.93 | 697.47 | 11,200 | 1.56 | 11,200 | 1.56 | 0.31 | 0.19 |
| 41 | 03-Feb | 288.00 | 288.00 | 284.60 | 284.60 | 285.28 | -2.00 | 711.22 | 4,000 | 0.56 | 4,000 | 0.56 | 0.11 | 0.07 |
| 42 | 01-Feb | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | -1.99 | 725.71 | 3,200 | 0.44 | 3,200 | 0.44 | 0.09 | 0.05 |
| 43 | 31-Jan | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | -2.00 | 740.45 | 4,800 | 0.67 | 4,800 | 0.67 | 0.14 | 0.08 |
| 44 | 30-Jan | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | -1.99 | 755.57 | 12,000 | 1.67 | 12,000 | 1.67 | 0.36 | 0.20 |
| 45 | 29-Jan | 308.25 | 308.50 | 308.25 | 308.50 | 308.30 | -1.91 | 770.94 | 4,000 | 0.56 | 4,000 | 0.56 | 0.12 | 0.07 |
| 46 | 28-Jan | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | -1.99 | 785.94 | 1,600 | 0.22 | 1,600 | 0.22 | 0.05 | 0.03 |
| 47 | 27-Jan | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | -2.00 | 801.93 | 3,200 | 0.44 | 3,200 | 0.44 | 0.10 | 0.05 |
| 48 | 24-Jan | 327.45 | 327.45 | 327.45 | 327.45 | 327.45 | -1.99 | 818.30 | 20,800 | 2.89 | 20,800 | 2.89 | 0.68 | 0.36 |
| 49 | 23-Jan | 340.85 | 340.85 | 334.10 | 334.10 | 334.33 | -2.04 | 834.92 | 24,000 | 3.33 | 24,000 | 3.33 | 0.80 | 0.41 |
| 50 | 22-Jan | 327.65 | 340.90 | 327.65 | 340.90 | 336.42 | 1.95 | 851.91 | 59,200 | 8.22 | 59,200 | 8.22 | 1.99 | 1.01 |
| 51 | 21-Jan | 334.25 | 334.25 | 334.25 | 334.25 | 334.25 | 1.96 | 835.29 | 20,000 | 2.78 | 20,000 | 2.78 | 0.67 | 0.34 |
| 52 | 20-Jan | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | 1.95 | 818.92 | 13,600 | 1.89 | 13,600 | 1.89 | 0.45 | 0.23 |
| 53 | 17-Jan | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | 1.96 | 802.93 | 17,600 | 2.44 | 17,600 | 2.44 | 0.57 | 0.30 |
| 54 | 16-Jan | 315.00 | 315.00 | 312.90 | 315.00 | 314.30 | -1.21 | 787.00 | 4,800 | 0.67 | 4,800 | 0.67 | 0.15 | 0.08 |
| 55 | 15-Jan | 319.25 | 319.25 | 314.10 | 318.80 | 317.88 | 1.82 | 796.68 | 6,400 | 0.89 | 5,600 | 0.78 | 0.18 | 0.10 |
| 56 | 14-Jan | 310.00 | 313.00 | 310.00 | 313.00 | 312.90 | 0.45 | 782.00 | 23,200 | 3.22 | 23,200 | 3.22 | 0.73 | 0.40 |
| 57 | 13-Jan | 305.00 | 311.60 | 305.00 | 311.60 | 310.70 | 1.96 | 778.69 | 65,600 | 9.11 | 65,600 | 9.11 | 2.04 | 1.12 |
| 58 | 10-Jan | 297.95 | 305.50 | 297.95 | 305.50 | 303.78 | 0.49 | 763.44 | 29,600 | 4.11 | 29,600 | 4.11 | 0.90 | 0.51 |
| 59 | 09-Jan | 310.90 | 310.90 | 304.00 | 304.00 | 306.10 | -1.86 | 759.00 | 22,400 | 3.11 | 22,400 | 3.11 | 0.69 | 0.38 |
| 60 | 08-Jan | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | 1.95 | 773.82 | 64,000 | 8.89 | 63,200 | 8.78 | 1.96 | 1.08 |
| 61 | 07-Jan | 296.00 | 303.60 | 296.00 | 303.60 | 303.27 | 4.76 | 758.70 | 77,600 | 10.78 | 76,800 | 10.67 | 2.33 | 1.31 |
| 62 | 06-Jan | 294.00 | 294.00 | 266.00 | 289.15 | 283.00 | 3.16 | 722.59 | 89,600 | 12.44 | 80,000 | 11.11 | 2.00 | 1.37 |
| 63 | 03-Jan | 277.00 | 280.00 | 269.00 | 280.00 | 278.76 | 4.75 | 699.00 | 48,000 | 6.67 | 41,600 | 5.78 | 1.16 | 0.71 |
| 64 | 02-Jan | 254.00 | 266.70 | 254.00 | 266.70 | 263.98 | 4.76 | 666.48 | 41,600 | 5.78 | 41,600 | 5.78 | 1.10 | 0.71 |
| 65 | 01-Jan | 255.00 | 256.80 | 254.00 | 254.00 | 254.99 | 1.38 | 634.00 | 11,200 | 1.56 | 11,200 | 1.56 | 0.29 | 0.19 |
| 66 | 31-Dec | 245.00 | 251.00 | 241.40 | 250.50 | 249.51 | 2.16 | 626.00 | 31,200 | 4.33 | 28,000 | 3.89 | 0.70 | 0.48 |
| 67 | 30-Dec | 248.00 | 252.25 | 245.10 | 245.10 | 250.12 | -1.18 | 612.50 | 16,000 | 2.22 | 15,200 | 2.11 | 0.38 | 0.26 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER