| 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: 165.5 | Barrier: 196.75; Drift%: -9.92 |
| Basic Industry: Waste Management | Total Equity: 24,990,000 | Low52 Date: 07-Nov-2025 | SHP: 71.91 / 1.75 / 2.46 / 23.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 340.9 / 197.0 | Month: 225.3 / 206.0 | Week: 199.3 / 188.0 | Day: 184.5 / 178.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 180.90 | 184.50 | 178.00 | 179.00 | 181.58 | 1.33 | 447.00 | 18,400 | 5.75 | 14,400 | 6.00 | 0.26 | 24 |
| 2 | 11-Nov | 175.00 | 179.45 | 167.00 | 176.65 | 172.57 | -0.23 | 441.45 | 47,200 | 14.75 | 33,600 | 13.99 | 0.58 | 57 |
| 3 | 10-Nov | 193.50 | 194.50 | 176.60 | 177.05 | 181.43 | -8.07 | 442.45 | 56,800 | 17.74 | 45,600 | 18.99 | 0.83 | 77 |
| 4 | 07-Nov | 165.50 | 195.00 | 165.50 | 192.60 | 183.09 | 3.58 | 481.31 | 28,800 | 9.00 | 22,400 | 9.33 | 0.41 | 38 |
| 5 | 06-Nov | 185.50 | 186.05 | 183.50 | 185.95 | 184.95 | -1.04 | 464.69 | 24,800 | 7.75 | 19,200 | 8.00 | 0.36 | 33 |
| 6 | 04-Nov | 197.40 | 197.40 | 187.10 | 187.90 | 189.93 | -2.69 | 469.56 | 25,600 | 8.00 | 20,000 | 8.33 | 0.38 | 34 |
| 7 | 03-Nov | 196.75 | 196.75 | 192.00 | 193.10 | 193.64 | 0.05 | 482.56 | 5,600 | 1.75 | 5,600 | 2.33 | 0.11 | 9 |
| 8 | 31-Oct | 192.00 | 193.00 | 188.00 | 193.00 | 190.45 | 1.07 | 482.00 | 33,600 | 10.50 | 26,400 | 11.00 | 0.50 | 45 |
| 9 | 30-Oct | 193.80 | 194.45 | 190.10 | 190.95 | 191.99 | -1.47 | 477.18 | 36,800 | 11.50 | 24,000 | 10.00 | 0.46 | 41 |
| 10 | 29-Oct | 196.85 | 196.85 | 193.80 | 193.80 | 194.39 | -2.12 | 484.31 | 23,200 | 7.25 | 20,800 | 8.66 | 0.40 | 35 |
| 11 | 28-Oct | 195.00 | 199.30 | 193.00 | 198.00 | 195.69 | 1.41 | 494.00 | 32,800 | 10.25 | 20,000 | 8.33 | 0.39 | 34 |
| 12 | 27-Oct | 198.60 | 198.60 | 195.05 | 195.25 | 196.96 | -1.34 | 487.93 | 11,200 | 3.50 | 8,800 | 3.67 | 0.17 | 15 |
| 13 | 24-Oct | 199.75 | 201.50 | 196.10 | 197.90 | 199.52 | -0.93 | 494.55 | 28,000 | 8.75 | 26,400 | 11.00 | 0.53 | 45 |
| 14 | 23-Oct | 202.05 | 202.50 | 195.50 | 199.75 | 199.85 | -1.99 | 499.18 | 48,000 | 15.00 | 40,000 | 16.66 | 0.80 | 68 |
| 15 | 21-Oct | 204.00 | 209.50 | 197.30 | 203.80 | 203.47 | -2.98 | 509.30 | 64,000 | 19.99 | 47,200 | 19.66 | 0.96 | 80 |
| 16 | 20-Oct | 210.80 | 213.00 | 207.50 | 210.05 | 210.18 | -0.36 | 524.91 | 28,000 | 8.75 | 23,200 | 9.66 | 0.49 | 39 |
| 17 | 17-Oct | 209.95 | 213.00 | 202.00 | 210.80 | 205.87 | 0.98 | 526.79 | 59,200 | 18.49 | 41,600 | 17.33 | 0.86 | 70 |
| 18 | 16-Oct | 216.50 | 216.50 | 206.50 | 208.75 | 210.03 | -2.45 | 521.67 | 36,800 | 11.50 | 31,200 | 12.99 | 0.66 | 53 |
| 19 | 15-Oct | 214.60 | 216.00 | 211.80 | 214.00 | 214.01 | 0.21 | 534.00 | 8,000 | 2.50 | 5,600 | 2.33 | 0.12 | 9 |
| 20 | 14-Oct | 220.20 | 220.20 | 212.00 | 213.55 | 215.50 | -2.04 | 533.66 | 14,400 | 4.50 | 10,400 | 4.33 | 0.22 | 18 |
| 21 | 13-Oct | 216.00 | 219.00 | 213.50 | 218.00 | 216.87 | 1.51 | 544.00 | 12,800 | 4.00 | 8,800 | 3.67 | 0.19 | 15 |
| 22 | 10-Oct | 214.95 | 220.00 | 214.05 | 214.75 | 215.59 | 1.44 | 536.66 | 14,400 | 4.50 | 7,200 | 3.00 | 0.16 | 12 |
| 23 | 09-Oct | 215.00 | 215.25 | 211.30 | 211.70 | 213.27 | -3.33 | 529.04 | 11,200 | 3.50 | 10,400 | 4.33 | 0.22 | 18 |
| 24 | 08-Oct | 217.70 | 222.70 | 217.65 | 219.00 | 219.55 | -1.77 | 547.00 | 15,200 | 4.75 | 11,200 | 4.66 | 0.25 | 19 |
| 25 | 07-Oct | 222.00 | 224.80 | 218.00 | 222.95 | 220.39 | -1.35 | 557.15 | 30,400 | 9.50 | 23,200 | 9.66 | 0.51 | 39 |
| 26 | 06-Oct | 220.50 | 232.20 | 215.25 | 226.00 | 225.34 | 2.49 | 564.00 | 32,800 | 10.25 | 29,600 | 12.33 | 0.67 | 50 |
| 27 | 03-Oct | 218.80 | 221.90 | 218.20 | 220.50 | 220.14 | 0.94 | 551.03 | 16,800 | 5.25 | 15,200 | 6.33 | 0.33 | 26 |
| 28 | 01-Oct | 220.00 | 225.00 | 218.00 | 218.45 | 220.78 | -0.70 | 545.91 | 34,400 | 10.75 | 23,200 | 9.66 | 0.51 | 39 |
| 29 | 30-Sep | 215.05 | 223.00 | 215.00 | 220.00 | 220.09 | 1.85 | 549.00 | 14,400 | 4.50 | 11,200 | 4.66 | 0.25 | 19 |
| 30 | 29-Sep | 218.00 | 223.00 | 215.00 | 216.00 | 218.10 | 0.47 | 539.00 | 12,000 | 3.75 | 9,600 | 4.00 | 0.21 | 16 |
| 31 | 26-Sep | 206.00 | 218.80 | 206.00 | 215.00 | 212.86 | 2.31 | 537.00 | 14,400 | 4.50 | 12,000 | 5.00 | 0.26 | 20 |
| 32 | 25-Sep | 215.95 | 215.95 | 209.50 | 210.15 | 211.42 | -0.36 | 525.16 | 11,200 | 3.50 | 9,600 | 4.00 | 0.20 | 16 |
| 33 | 24-Sep | 216.60 | 216.60 | 210.15 | 210.90 | 212.95 | -1.31 | 527.04 | 5,600 | 1.75 | 4,800 | 2.00 | 0.10 | 8 |
| 34 | 23-Sep | 216.00 | 216.15 | 213.30 | 213.70 | 214.41 | -1.06 | 534.04 | 5,600 | 1.75 | 4,800 | 2.00 | 0.10 | 8 |
| 35 | 22-Sep | 219.40 | 219.80 | 216.00 | 216.00 | 218.53 | -1.55 | 539.00 | 9,600 | 3.00 | 7,200 | 3.00 | 0.16 | 12 |
| 36 | 19-Sep | 215.00 | 220.00 | 215.00 | 219.40 | 217.84 | 4.75 | 548.28 | 13,600 | 4.25 | 12,000 | 5.00 | 0.26 | 20 |
| 37 | 18-Sep | 215.00 | 218.00 | 209.00 | 209.45 | 211.32 | -2.15 | 523.42 | 20,800 | 6.50 | 16,800 | 7.00 | 0.36 | 28 |
| 38 | 17-Sep | 219.80 | 225.30 | 213.95 | 214.05 | 219.46 | -1.13 | 534.91 | 32,800 | 10.25 | 18,400 | 7.66 | 0.40 | 31 |
| 39 | 16-Sep | 213.00 | 220.50 | 213.00 | 216.50 | 217.43 | 1.26 | 541.03 | 16,000 | 5.00 | 11,200 | 4.66 | 0.24 | 19 |
| 40 | 15-Sep | 215.00 | 216.80 | 212.70 | 213.80 | 215.20 | 1.66 | 534.29 | 9,600 | 3.00 | 6,400 | 2.67 | 0.14 | 11 |
| 41 | 12-Sep | 213.10 | 213.10 | 208.00 | 210.30 | 210.67 | -2.53 | 525.54 | 20,000 | 6.25 | 17,600 | 7.33 | 0.37 | 30 |
| 42 | 11-Sep | 219.00 | 220.00 | 215.00 | 215.75 | 217.94 | -3.70 | 539.16 | 13,600 | 4.25 | 12,000 | 5.00 | 0.26 | 20 |
| 43 | 10-Sep | 220.00 | 224.25 | 219.50 | 224.05 | 222.56 | 2.10 | 559.90 | 20,800 | 6.50 | 19,200 | 8.00 | 0.43 | 33 |
| 44 | 09-Sep | 216.00 | 219.45 | 216.00 | 219.45 | 217.47 | -0.20 | 548.41 | 5,600 | 1.75 | 4,800 | 2.00 | 0.10 | 8 |
| 45 | 08-Sep | 218.90 | 219.90 | 215.05 | 219.90 | 217.52 | 1.01 | 549.53 | 7,200 | 2.25 | 4,000 | 1.67 | 0.09 | 7 |
| 46 | 05-Sep | 215.55 | 218.95 | 215.55 | 217.70 | 216.72 | -1.31 | 544.03 | 7,200 | 2.25 | 5,600 | 2.33 | 0.12 | 9 |
| 47 | 04-Sep | 225.00 | 225.00 | 217.00 | 220.60 | 220.46 | 1.57 | 551.28 | 9,600 | 3.00 | 7,200 | 3.00 | 0.16 | 12 |
| 48 | 03-Sep | 214.25 | 218.50 | 213.40 | 217.20 | 216.07 | 1.02 | 542.78 | 12,800 | 4.00 | 11,200 | 4.66 | 0.24 | 19 |
| 49 | 02-Sep | 215.00 | 218.75 | 215.00 | 215.00 | 215.69 | 0.02 | 537.00 | 8,000 | 2.50 | 7,200 | 3.00 | 0.16 | 12 |
| 50 | 01-Sep | 219.80 | 219.80 | 214.00 | 214.95 | 216.11 | 0.68 | 537.16 | 5,600 | 1.75 | 4,800 | 2.00 | 0.10 | 8 |
| 51 | 29-Aug | 206.95 | 215.00 | 204.00 | 213.50 | 211.64 | 5.17 | 533.54 | 13,600 | 4.25 | 12,000 | 5.00 | 0.25 | 20 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER