| Macro-sector: Energy | Band: 20 | High52 Price: 74.9 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 2,000 | High52 Date: | Bumper: 15.15; Drift%: -1.0 |
| Industry: Gas | Face Value: 10 | Low52 Price: 27.15 | Barrier: -; Drift%: - |
| Basic Industry: Gas Transmission Marketing | Total Equity: 7,290,000 | Low52 Date: | SHP: 67.56 / 0.0 / 0.0 / 32.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 28.2 / 12.7 | Month: 15.0 / 12.7 | Week: 15.15 / 15.1 | Day: 15.0 / 15.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64 | 10.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 2 | 19-May | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66 | 11.12 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 3 | 16-May | 15.10 | 15.15 | 15.10 | 15.15 | 15.13 | 0.00 | 11.04 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 4 | 12-May | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.68 | 11.04 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 5 | 09-May | 14.95 | 14.95 | 14.90 | 14.90 | 14.92 | 0.34 | 10.86 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 6 | 08-May | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37 | 10.83 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 7 | 06-May | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.74 | 10.68 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 8 | 05-May | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04 | 10.50 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 9 | 02-May | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00 | 10.72 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 10 | 29-Apr | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 10.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 11 | 28-Apr | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96 | 10.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 0.17 |
| 12 | 25-Apr | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92 | 11.15 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 13 | 24-Apr | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89 | 11.37 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 14 | 23-Apr | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85 | 11.59 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 15 | 22-Apr | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25 | 11.81 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 16 | 21-Apr | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 11.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 0.17 |
| 17 | 17-Apr | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.92 | 11.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.00 | 0.51 |
| 18 | 16-Apr | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 4.81 | 11.12 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.34 |
| 19 | 15-Apr | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4.68 | 10.61 | 10,000 | 5.00 | 10,000 | 5.00 | 0.01 | 0.42 |
| 20 | 11-Apr | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.91 | 10.13 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 21 | 07-Apr | 13.40 | 13.40 | 13.25 | 13.25 | 13.33 | -4.68 | 9.66 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 22 | 04-Apr | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.91 | 10.13 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.34 |
| 23 | 03-Apr | 12.65 | 13.25 | 12.65 | 13.25 | 12.85 | 4.74 | 9.66 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 24 | 02-Apr | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39 | 9.22 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 25 | 01-Apr | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 9.26 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 26 | 28-Mar | 13.00 | 13.00 | 12.70 | 12.70 | 12.78 | -4.87 | 9.26 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 27 | 27-Mar | 13.50 | 13.50 | 13.35 | 13.35 | 13.46 | -3.61 | 9.73 | 10,000 | 5.00 | 10,000 | 5.00 | 0.01 | 0.42 |
| 28 | 26-Mar | 13.80 | 13.85 | 13.80 | 13.85 | 13.83 | -4.48 | 10.10 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 29 | 25-Mar | 14.95 | 14.95 | 14.50 | 14.50 | 14.67 | -3.01 | 10.57 | 10,000 | 5.00 | 10,000 | 5.00 | 0.01 | 0.42 |
| 30 | 24-Mar | 14.90 | 15.00 | 14.90 | 14.95 | 14.97 | 4.55 | 10.90 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 0.51 |
| 31 | 21-Mar | 13.65 | 14.30 | 13.65 | 14.30 | 14.21 | 4.76 | 10.42 | 34,000 | 16.99 | 34,000 | 16.99 | 0.05 | 1.44 |
| 32 | 20-Mar | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 3.80 | 9.95 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 33 | 19-Mar | 13.10 | 13.15 | 13.00 | 13.15 | 13.11 | -0.75 | 9.59 | 10,000 | 5.00 | 10,000 | 5.00 | 0.01 | 0.42 |
| 34 | 18-Mar | 13.50 | 13.50 | 13.05 | 13.25 | 13.26 | -1.85 | 9.66 | 40,000 | 19.99 | 40,000 | 19.99 | 0.05 | 1.69 |
| 35 | 17-Mar | 13.25 | 13.85 | 13.20 | 13.50 | 13.48 | -2.88 | 9.84 | 10,000 | 5.00 | 10,000 | 5.00 | 0.01 | 0.42 |
| 36 | 13-Mar | 13.70 | 13.90 | 13.70 | 13.90 | 13.85 | -2.46 | 10.13 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.34 |
| 37 | 12-Mar | 14.10 | 14.25 | 13.95 | 14.25 | 14.06 | -0.70 | 10.39 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.34 |
| 38 | 11-Mar | 14.35 | 14.40 | 14.35 | 14.35 | 14.36 | -2.71 | 10.46 | 18,000 | 9.00 | 18,000 | 9.00 | 0.03 | 0.76 |
| 39 | 07-Mar | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.08 | 10.75 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 40 | 06-Mar | 14.20 | 14.85 | 14.20 | 14.45 | 14.62 | 2.12 | 10.53 | 10,000 | 5.00 | 8,000 | 4.00 | 0.01 | 0.34 |
| 41 | 05-Mar | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35 | 10.32 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 42 | 04-Mar | 14.85 | 14.85 | 14.10 | 14.10 | 14.30 | -5.05 | 10.28 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 43 | 03-Mar | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.81 | 10.83 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 44 | 28-Feb | 15.50 | 15.95 | 15.20 | 15.60 | 15.41 | -2.50 | 11.37 | 16,000 | 8.00 | 12,000 | 6.00 | 0.02 | 0.51 |
| 45 | 25-Feb | 15.20 | 16.40 | 15.20 | 16.00 | 15.77 | 0.00 | 11.00 | 14,000 | 7.00 | 12,000 | 6.00 | 0.02 | 0.51 |
| 46 | 24-Feb | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62 | 11.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 47 | 21-Feb | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87 | 11.74 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 48 | 20-Feb | 15.05 | 15.50 | 15.00 | 15.50 | 15.26 | 2.99 | 11.30 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 0.51 |
| 49 | 19-Feb | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.75 | 10.97 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 0.42 |
| 50 | 18-Feb | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82 | 11.52 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 51 | 17-Feb | 16.70 | 16.70 | 16.60 | 16.60 | 16.65 | -4.87 | 12.10 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 52 | 14-Feb | 17.95 | 17.95 | 17.15 | 17.45 | 17.59 | -3.06 | 12.72 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 0.42 |
| 53 | 13-Feb | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70 | 13.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 54 | 12-Feb | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54 | 13.49 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 55 | 11-Feb | 18.55 | 18.65 | 18.55 | 18.60 | 18.59 | -4.62 | 13.56 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 0.51 |
| 56 | 10-Feb | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 14.22 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 57 | 07-Feb | 18.95 | 19.50 | 18.95 | 19.50 | 19.13 | 3.17 | 14.22 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 58 | 06-Feb | 18.90 | 18.90 | 18.75 | 18.90 | 18.84 | 0.80 | 13.78 | 20,000 | 10.00 | 20,000 | 10.00 | 0.04 | 0.85 |
| 59 | 05-Feb | 19.80 | 19.80 | 17.10 | 18.75 | 18.41 | -5.30 | 13.67 | 90,000 | 44.98 | 64,000 | 31.98 | 0.12 | 2.71 |
| 60 | 04-Feb | 22.30 | 22.30 | 19.65 | 19.80 | 20.61 | -11.21 | 14.43 | 78,000 | 38.98 | 50,000 | 24.99 | 0.10 | 2.11 |
| 61 | 03-Feb | 20.00 | 22.30 | 20.00 | 22.30 | 21.12 | -2.62 | 16.26 | 16,000 | 8.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 62 | 01-Feb | 20.40 | 22.90 | 20.40 | 22.90 | 22.07 | -4.58 | 16.69 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 0.17 |
| 63 | 23-Jan | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 17.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 64 | 17-Jan | 23.45 | 24.00 | 23.45 | 24.00 | 23.71 | -0.83 | 17.00 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 0.25 |
| 65 | 15-Jan | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41 | 17.64 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.08 |
| 66 | 14-Jan | 25.10 | 25.10 | 23.20 | 24.30 | 24.52 | -3.29 | 17.71 | 18,000 | 9.00 | 16,000 | 8.00 | 0.04 | 0.68 |
| 67 | 13-Jan | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -12.35 | 18.30 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.08 |