| Macro-sector: Commodities | Band: 20 | High52 Price: 257.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 1,200 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Diversified Metals | Face Value: 10; VWAP21: | Low52 Price: 100.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Metals | Total Equity: 12,940,138 | Low52 Date: 28-Mar-2025 | SHP: 54.8 / 4.28 / 1.02 / 39.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 185.0 / 100.0 | Month: 193.25 / 147.0 | Week: 156.0 / 143.55 | Day: 169.0 / 168.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 168.80 | 169.00 | 168.00 | 169.00 | 168.70 | -0.29 | 218.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.08 | 9 |
| 2 | 26-Aug | 165.00 | 169.50 | 165.00 | 169.50 | 167.25 | 2.73 | 219.34 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 5 |
| 3 | 25-Aug | 170.00 | 172.00 | 165.00 | 165.00 | 168.10 | -0.18 | 213.00 | 20,400 | 16.99 | 20,400 | 16.99 | 0.34 | 40 |
| 4 | 21-Aug | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.03 | 213.90 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 7 |
| 5 | 20-Aug | 165.00 | 165.25 | 165.00 | 165.25 | 165.19 | 4.92 | 213.84 | 6,000 | 5.00 | 6,000 | 5.00 | 0.10 | 12 |
| 6 | 19-Aug | 150.00 | 157.50 | 150.00 | 157.50 | 156.29 | 5.00 | 203.81 | 9,600 | 7.99 | 9,600 | 7.99 | 0.15 | 19 |
| 7 | 18-Aug | 160.95 | 160.95 | 148.20 | 150.00 | 151.89 | -3.85 | 194.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.13 | 16 |
| 8 | 14-Aug | 154.95 | 156.00 | 154.95 | 156.00 | 155.55 | 4.70 | 201.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.09 | 12 |
| 9 | 13-Aug | 150.00 | 150.00 | 143.55 | 149.00 | 147.63 | -0.67 | 192.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.09 | 12 |
| 10 | 12-Aug | 150.00 | 150.00 | 146.50 | 150.00 | 147.34 | -1.32 | 194.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.25 | 33 |
| 11 | 11-Aug | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.00 | 196.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 12 | 07-Aug | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94 | 196.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 13 | 06-Aug | 152.55 | 155.00 | 152.55 | 155.00 | 153.78 | -3.12 | 200.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 5 |
| 14 | 04-Aug | 155.00 | 160.00 | 154.00 | 160.00 | 158.29 | 0.00 | 207.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.13 | 16 |
| 15 | 01-Aug | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 207.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 16 | 31-Jul | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 207.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 17 | 30-Jul | 152.95 | 160.00 | 147.00 | 160.00 | 157.39 | 4.61 | 207.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.23 | 28 |
| 18 | 29-Jul | 155.70 | 163.50 | 152.95 | 152.95 | 153.37 | -5.00 | 197.92 | 51,600 | 42.96 | 49,200 | 40.97 | 0.75 | 95 |
| 19 | 28-Jul | 168.95 | 171.95 | 158.70 | 161.00 | 162.45 | -1.80 | 208.00 | 19,200 | 15.99 | 16,800 | 13.99 | 0.27 | 33 |
| 20 | 25-Jul | 173.00 | 173.00 | 163.95 | 163.95 | 165.55 | -4.96 | 212.15 | 10,800 | 8.99 | 9,600 | 7.99 | 0.16 | 19 |
| 21 | 24-Jul | 158.90 | 172.50 | 158.80 | 172.50 | 166.04 | 3.20 | 223.22 | 15,600 | 12.99 | 13,200 | 10.99 | 0.22 | 26 |
| 22 | 23-Jul | 175.50 | 175.50 | 167.15 | 167.15 | 167.87 | -5.00 | 216.29 | 37,200 | 30.97 | 36,000 | 29.98 | 0.60 | 70 |
| 23 | 22-Jul | 192.95 | 193.25 | 174.85 | 175.95 | 185.29 | -4.40 | 227.68 | 61,200 | 50.96 | 49,200 | 40.97 | 0.91 | 95 |
| 24 | 21-Jul | 184.00 | 184.05 | 184.00 | 184.05 | 184.03 | 4.99 | 238.16 | 16,800 | 13.99 | 16,800 | 13.99 | 0.31 | 33 |
| 25 | 18-Jul | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 1.98 | 226.84 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 2 |
| 26 | 17-Jul | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 1.99 | 222.44 | 28,800 | 23.98 | 28,800 | 23.98 | 0.50 | 56 |
| 27 | 16-Jul | 165.50 | 168.55 | 165.50 | 168.55 | 167.79 | 2.00 | 218.11 | 4,800 | 4.00 | 4,800 | 4.00 | 0.08 | 9 |
| 28 | 15-Jul | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | 1.97 | 213.84 | 4,800 | 4.00 | 4,800 | 4.00 | 0.08 | 9 |
| 29 | 14-Jul | 159.40 | 162.05 | 159.40 | 162.05 | 159.77 | -0.09 | 209.69 | 43,200 | 35.97 | 43,200 | 35.97 | 0.69 | 84 |
| 30 | 11-Jul | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -1.99 | 209.89 | 6,000 | 5.00 | 6,000 | 5.00 | 0.10 | 12 |
| 31 | 10-Jul | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -1.98 | 214.16 | 13,200 | 10.99 | 13,200 | 10.99 | 0.22 | 26 |
| 32 | 09-Jul | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -2.00 | 218.49 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 7 |
| 33 | 08-Jul | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.99 | 222.96 | 10,800 | 8.99 | 10,800 | 8.99 | 0.19 | 21 |
| 34 | 07-Jul | 171.50 | 175.85 | 171.50 | 175.80 | 172.94 | 0.46 | 227.49 | 7,200 | 6.00 | 4,800 | 4.00 | 0.08 | 9 |
| 35 | 04-Jul | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.85 | 226.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 7 |
| 36 | 03-Jul | 180.10 | 180.70 | 176.50 | 176.50 | 177.48 | -2.00 | 228.39 | 9,600 | 7.99 | 9,600 | 7.99 | 0.17 | 19 |
| 37 | 02-Jul | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 0.00 | 233.05 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 5 |
| 38 | 01-Jul | 182.00 | 182.00 | 180.10 | 180.10 | 180.57 | -1.96 | 233.05 | 7,200 | 6.00 | 7,200 | 6.00 | 0.13 | 14 |
| 39 | 30-Jun | 187.45 | 187.45 | 183.70 | 183.70 | 184.46 | -2.00 | 237.71 | 6,000 | 5.00 | 6,000 | 5.00 | 0.11 | 12 |
| 40 | 27-Jun | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | -1.99 | 242.56 | 3,600 | 3.00 | 3,600 | 3.00 | 0.07 | 7 |
| 41 | 26-Jun | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0.03 | 247.48 | 2,400 | 2.00 | 2,400 | 2.00 | 0.05 | 5 |
| 42 | 25-Jun | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -1.95 | 247.42 | 4,800 | 4.00 | 4,800 | 4.00 | 0.09 | 9 |
| 43 | 24-Jun | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.13 | 252.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.00 | 23 |
| 44 | 23-Jun | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0.00 | 252.66 | 3,600 | 3.00 | 3,600 | 3.00 | 0.07 | 7 |
| 45 | 20-Jun | 201.50 | 201.50 | 195.25 | 195.25 | 196.81 | -1.98 | 252.66 | 4,800 | 4.00 | 4,800 | 4.00 | 0.09 | 9 |
| 46 | 19-Jun | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -1.99 | 257.77 | 8,400 | 6.99 | 8,400 | 6.99 | 0.17 | 16 |
| 47 | 18-Jun | 203.50 | 203.50 | 203.25 | 203.25 | 203.34 | -2.00 | 263.01 | 4,800 | 4.00 | 4,800 | 4.00 | 0.10 | 9 |
| 48 | 17-Jun | 208.50 | 208.50 | 207.40 | 207.40 | 207.77 | -1.98 | 268.38 | 3,600 | 3.00 | 3,600 | 3.00 | 0.07 | 7 |
| 49 | 16-Jun | 216.00 | 216.00 | 211.60 | 211.60 | 212.23 | -1.99 | 273.81 | 8,400 | 6.99 | 8,400 | 6.99 | 0.18 | 16 |
| 50 | 13-Jun | 200.00 | 215.90 | 200.00 | 215.90 | 213.98 | 4.98 | 279.38 | 36,000 | 29.98 | 34,800 | 28.98 | 0.74 | 67 |
| 51 | 12-Jun | 205.00 | 205.65 | 195.90 | 205.65 | 204.50 | 4.98 | 266.11 | 74,400 | 61.95 | 74,400 | 61.95 | 1.52 | 144 |
| 52 | 11-Jun | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 4.98 | 253.50 | 25,200 | 20.98 | 25,200 | 20.98 | 0.49 | 49 |
| 53 | 10-Jun | 182.00 | 186.60 | 182.00 | 186.60 | 186.38 | 4.98 | 241.46 | 73,200 | 60.95 | 73,200 | 60.95 | 1.36 | 142 |
| 54 | 09-Jun | 171.50 | 178.50 | 171.50 | 177.75 | 175.58 | 3.95 | 230.01 | 12,000 | 9.99 | 12,000 | 9.99 | 0.21 | 23 |
| 55 | 05-Jun | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.00 | 221.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 56 | 03-Jun | 174.00 | 174.00 | 170.10 | 171.00 | 171.42 | -4.44 | 221.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.10 | 12 |
| 57 | 02-Jun | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 4.83 | 231.56 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 2 |
| 58 | 30-May | 167.00 | 173.40 | 167.00 | 170.70 | 167.69 | -2.87 | 220.89 | 18,000 | 14.99 | 16,800 | 13.99 | 0.28 | 33 |
| 59 | 29-May | 185.00 | 187.00 | 175.75 | 175.75 | 177.98 | -5.00 | 227.42 | 24,000 | 19.98 | 24,000 | 19.98 | 0.43 | 46 |
| 60 | 28-May | 192.00 | 192.00 | 185.00 | 185.00 | 188.20 | -3.65 | 239.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.11 | 12 |
| 61 | 27-May | 195.30 | 195.30 | 178.60 | 192.00 | 193.18 | 3.23 | 248.00 | 24,000 | 19.98 | 24,000 | 19.98 | 0.46 | 46 |
| 62 | 26-May | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 4.49 | 240.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 63 | 23-May | 179.80 | 179.80 | 178.00 | 178.00 | 178.90 | -1.11 | 230.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 5 |
| 64 | 22-May | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.51 | 232.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.00 | 19 |
| 65 | 21-May | 186.90 | 187.00 | 175.60 | 175.60 | 181.01 | -1.51 | 227.23 | 9,600 | 7.99 | 9,600 | 7.99 | 0.17 | 19 |
| 66 | 20-May | 180.00 | 180.00 | 175.25 | 178.30 | 178.12 | -1.87 | 230.72 | 15,600 | 12.99 | 12,000 | 9.99 | 0.21 | 23 |
| 67 | 19-May | 188.95 | 188.95 | 175.00 | 181.70 | 182.14 | 0.30 | 235.12 | 123,600 | 102.91 | 61,200 | 50.96 | 1.11 | 119 |