| Macro-sector: Utilities | Band: 20 | High52 Price: 744.2 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 1; VWAP21: 450.05 | Low52 Price: 405.0 | Barrier: 464.0; Drift%: -9.82 |
| Basic Industry: Water Supply & Management | Total Equity: 146,666,590 | Low52 Date: 07-Apr-2025 | SHP: 25.7 / 5.27 / 14.09 / 38.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 674.8 / 451.05 | Month: 580.75 / 455.35 | Week: 459.0 / 430.0 | Day: 433.95 / 420.15 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 431.90 | 433.95 | 420.15 | 422.50 | 427.07 | -2.18 | 6,196.66 | 181,111 | 2.52 | 80,868 | 2.31 | 3.45 | 14 |
| 2 | 26-Aug | 449.45 | 449.45 | 430.00 | 431.90 | 436.37 | -3.69 | 6,334.53 | 149,253 | 2.07 | 86,672 | 2.48 | 3.78 | 15 |
| 3 | 25-Aug | 444.90 | 459.35 | 444.90 | 448.45 | 452.90 | 0.81 | 6,577.26 | 226,377 | 3.15 | 86,694 | 2.48 | 3.93 | 15 |
| 4 | 22-Aug | 452.05 | 453.85 | 443.20 | 444.85 | 448.88 | -1.53 | 6,524.46 | 71,969 | 1.00 | 44,267 | 1.27 | 1.99 | 8 |
| 5 | 21-Aug | 449.90 | 461.50 | 446.80 | 451.75 | 453.74 | 1.13 | 6,625.66 | 164,645 | 2.29 | 81,597 | 2.33 | 3.70 | 14 |
| 6 | 20-Aug | 445.35 | 449.75 | 443.70 | 446.70 | 446.36 | 0.77 | 6,551.60 | 118,926 | 1.65 | 60,906 | 1.74 | 2.72 | 11 |
| 7 | 19-Aug | 430.05 | 446.00 | 429.90 | 443.30 | 440.87 | 3.60 | 6,501.73 | 262,250 | 3.64 | 125,026 | 3.57 | 5.51 | 22 |
| 8 | 18-Aug | 431.05 | 437.35 | 427.00 | 427.90 | 430.10 | -0.75 | 6,275.86 | 165,243 | 2.30 | 92,656 | 2.65 | 3.99 | 16 |
| 9 | 14-Aug | 435.00 | 439.20 | 430.00 | 431.15 | 433.06 | -0.89 | 6,323.53 | 91,877 | 1.28 | 45,793 | 1.31 | 1.98 | 8 |
| 10 | 13-Aug | 439.65 | 445.80 | 433.45 | 435.00 | 436.75 | -1.06 | 6,379.00 | 151,086 | 2.10 | 81,284 | 2.32 | 3.55 | 14 |
| 11 | 12-Aug | 445.15 | 452.60 | 437.00 | 439.65 | 444.47 | -1.95 | 6,448.20 | 96,289 | 1.34 | 55,246 | 1.58 | 2.46 | 10 |
| 12 | 11-Aug | 455.00 | 459.00 | 446.65 | 448.40 | 450.48 | -0.70 | 6,576.53 | 99,178 | 1.38 | 47,510 | 1.36 | 2.14 | 8 |
| 13 | 08-Aug | 460.75 | 460.75 | 449.15 | 451.55 | 454.55 | -1.38 | 6,622.73 | 80,786 | 1.12 | 40,031 | 1.14 | 1.82 | 7 |
| 14 | 07-Aug | 448.00 | 459.95 | 445.80 | 457.85 | 454.39 | 1.38 | 6,715.13 | 194,495 | 2.70 | 70,546 | 2.02 | 3.21 | 12 |
| 15 | 06-Aug | 461.00 | 464.00 | 451.00 | 451.60 | 454.70 | -2.06 | 6,623.46 | 100,057 | 1.39 | 54,283 | 1.55 | 2.47 | 10 |
| 16 | 05-Aug | 464.95 | 469.75 | 459.40 | 461.10 | 463.27 | -0.85 | 6,762.80 | 79,322 | 1.10 | 36,295 | 1.04 | 1.68 | 6 |
| 17 | 04-Aug | 459.95 | 467.55 | 452.00 | 465.05 | 460.12 | 1.81 | 6,820.73 | 113,112 | 1.57 | 48,757 | 1.39 | 2.24 | 9 |
| 18 | 01-Aug | 466.55 | 469.30 | 453.10 | 456.80 | 460.93 | -1.81 | 6,699.73 | 188,639 | 2.62 | 106,642 | 3.05 | 4.92 | 19 |
| 19 | 31-Jul | 464.50 | 473.90 | 463.50 | 465.20 | 467.30 | -2.45 | 6,822.93 | 212,208 | 2.95 | 112,752 | 3.22 | 5.27 | 20 |
| 20 | 30-Jul | 461.80 | 481.90 | 459.75 | 476.90 | 474.38 | 3.73 | 6,994.53 | 412,947 | 5.74 | 220,240 | 6.29 | 10.45 | 39 |
| 21 | 29-Jul | 459.05 | 465.00 | 455.35 | 459.75 | 460.45 | -0.05 | 6,743.00 | 177,620 | 2.47 | 88,286 | 2.52 | 4.07 | 16 |
| 22 | 28-Jul | 461.00 | 469.50 | 458.00 | 460.00 | 462.75 | -1.35 | 6,746.00 | 185,688 | 2.58 | 86,124 | 2.46 | 3.99 | 15 |
| 23 | 25-Jul | 476.75 | 478.00 | 462.00 | 466.30 | 467.44 | -2.17 | 6,839.06 | 293,723 | 4.08 | 132,289 | 3.78 | 6.18 | 23 |
| 24 | 24-Jul | 484.20 | 489.00 | 475.00 | 476.65 | 480.40 | -2.18 | 6,990.86 | 348,868 | 4.85 | 173,603 | 4.96 | 8.34 | 31 |
| 25 | 23-Jul | 520.60 | 530.00 | 475.00 | 487.25 | 487.01 | -9.91 | 7,146.33 | 2,530,951 | 35.17 | 838,757 | 23.97 | 40.85 | 148 |
| 26 | 22-Jul | 547.00 | 552.00 | 538.45 | 540.85 | 545.81 | -1.11 | 7,932.46 | 121,637 | 1.69 | 79,987 | 2.29 | 4.37 | 14 |
| 27 | 21-Jul | 548.25 | 551.90 | 543.05 | 546.90 | 548.80 | -0.28 | 8,021.20 | 80,503 | 1.12 | 48,276 | 1.38 | 2.65 | 9 |
| 28 | 18-Jul | 558.00 | 564.05 | 546.95 | 548.45 | 553.75 | -1.65 | 8,043.93 | 123,042 | 1.71 | 70,484 | 2.01 | 3.90 | 12 |
| 29 | 17-Jul | 571.00 | 580.75 | 556.00 | 557.65 | 568.71 | -1.80 | 8,178.86 | 245,299 | 3.41 | 144,080 | 4.12 | 8.19 | 25 |
| 30 | 16-Jul | 561.00 | 579.15 | 561.00 | 567.90 | 570.71 | 1.36 | 8,329.20 | 230,845 | 3.21 | 99,254 | 2.84 | 5.66 | 17 |
| 31 | 15-Jul | 560.20 | 568.75 | 558.80 | 560.30 | 561.66 | 0.02 | 8,217.73 | 72,973 | 1.01 | 43,513 | 1.24 | 2.44 | 8 |
| 32 | 14-Jul | 541.05 | 569.60 | 540.00 | 560.20 | 557.88 | 2.73 | 8,216.26 | 209,270 | 2.91 | 106,400 | 3.04 | 5.94 | 19 |
| 33 | 11-Jul | 540.10 | 548.90 | 538.40 | 545.30 | 545.83 | 0.69 | 7,997.73 | 74,812 | 1.04 | 44,043 | 1.26 | 2.40 | 8 |
| 34 | 10-Jul | 542.05 | 548.00 | 539.50 | 541.55 | 544.31 | -0.20 | 7,942.73 | 103,736 | 1.44 | 69,019 | 1.97 | 3.76 | 12 |
| 35 | 09-Jul | 542.80 | 548.85 | 540.00 | 542.65 | 545.14 | -0.17 | 7,958.86 | 97,464 | 1.35 | 55,522 | 1.59 | 3.03 | 10 |
| 36 | 08-Jul | 549.80 | 551.20 | 541.00 | 543.55 | 545.21 | -0.78 | 7,972.06 | 85,202 | 1.18 | 49,205 | 1.41 | 2.68 | 9 |
| 37 | 07-Jul | 541.25 | 549.00 | 537.65 | 547.80 | 545.96 | 0.76 | 8,034.40 | 97,178 | 1.35 | 59,177 | 1.69 | 3.23 | 10 |
| 38 | 04-Jul | 544.35 | 551.00 | 542.15 | 543.65 | 546.42 | -0.36 | 7,973.53 | 74,814 | 1.04 | 34,988 | 1.00 | 1.91 | 6 |
| 39 | 03-Jul | 547.50 | 549.90 | 540.50 | 545.60 | 546.03 | 0.46 | 8,002.13 | 110,972 | 1.54 | 58,694 | 1.68 | 3.20 | 10 |
| 40 | 02-Jul | 542.50 | 548.00 | 539.95 | 543.10 | 544.39 | 0.18 | 7,965.46 | 145,800 | 2.03 | 78,858 | 2.25 | 4.29 | 14 |
| 41 | 01-Jul | 543.30 | 547.70 | 536.45 | 542.15 | 542.75 | -0.19 | 7,951.53 | 158,822 | 2.21 | 103,872 | 2.97 | 5.64 | 18 |
| 42 | 30-Jun | 535.05 | 546.45 | 532.00 | 543.20 | 541.82 | 1.53 | 7,966.93 | 163,580 | 2.27 | 108,594 | 3.10 | 5.88 | 19 |
| 43 | 27-Jun | 532.00 | 540.00 | 531.05 | 535.00 | 536.83 | 0.82 | 7,846.00 | 89,530 | 1.24 | 55,640 | 1.59 | 2.99 | 10 |
| 44 | 26-Jun | 533.05 | 544.40 | 528.70 | 530.65 | 536.45 | -0.39 | 7,782.86 | 264,153 | 3.67 | 176,665 | 5.05 | 9.48 | 31 |
| 45 | 25-Jun | 524.85 | 542.10 | 523.00 | 532.75 | 534.60 | 2.27 | 7,813.66 | 269,949 | 3.75 | 139,978 | 4.00 | 7.48 | 25 |
| 46 | 24-Jun | 533.95 | 533.95 | 519.00 | 520.90 | 525.52 | -0.69 | 7,639.86 | 218,241 | 3.03 | 121,875 | 3.48 | 6.40 | 21 |
| 47 | 23-Jun | 506.90 | 531.60 | 505.25 | 524.50 | 523.77 | 2.52 | 7,692.66 | 248,165 | 3.45 | 90,522 | 2.59 | 4.74 | 16 |
| 48 | 20-Jun | 511.00 | 525.00 | 505.10 | 511.60 | 513.85 | 0.03 | 7,503.46 | 345,832 | 4.81 | 195,021 | 5.57 | 10.02 | 34 |
| 49 | 19-Jun | 526.75 | 535.95 | 507.15 | 511.45 | 517.83 | -2.90 | 7,501.26 | 188,096 | 2.61 | 91,120 | 2.60 | 4.72 | 16 |
| 50 | 18-Jun | 536.80 | 544.15 | 525.00 | 526.75 | 531.84 | -1.59 | 7,725.66 | 135,842 | 1.89 | 68,259 | 1.95 | 3.63 | 12 |
| 51 | 17-Jun | 542.45 | 551.35 | 531.55 | 535.25 | 541.58 | -1.05 | 7,850.33 | 189,347 | 2.63 | 100,427 | 2.87 | 5.44 | 18 |
| 52 | 16-Jun | 546.40 | 550.25 | 536.00 | 540.95 | 540.64 | -1.01 | 7,933.93 | 95,898 | 1.33 | 46,596 | 1.33 | 2.52 | 8 |
| 53 | 13-Jun | 538.15 | 551.00 | 534.25 | 546.45 | 544.28 | -0.36 | 8,014.60 | 160,145 | 2.23 | 77,810 | 2.22 | 4.24 | 14 |
| 54 | 12-Jun | 551.30 | 557.15 | 544.00 | 548.45 | 552.02 | -0.29 | 8,043.93 | 169,670 | 2.36 | 90,014 | 2.57 | 4.97 | 16 |
| 55 | 11-Jun | 555.50 | 565.30 | 547.95 | 550.05 | 556.47 | -0.64 | 8,067.40 | 155,394 | 2.16 | 78,452 | 2.24 | 4.37 | 14 |
| 56 | 10-Jun | 550.00 | 557.00 | 545.15 | 553.60 | 550.37 | 1.01 | 8,119.46 | 134,865 | 1.87 | 77,222 | 2.21 | 4.25 | 14 |
| 57 | 09-Jun | 544.25 | 550.00 | 539.05 | 548.05 | 545.57 | 0.78 | 8,038.06 | 124,855 | 1.73 | 57,931 | 1.66 | 3.16 | 10 |
| 58 | 06-Jun | 543.00 | 551.45 | 539.15 | 543.80 | 547.23 | 0.10 | 7,975.73 | 187,494 | 2.61 | 134,987 | 3.86 | 7.39 | 24 |
| 59 | 05-Jun | 559.55 | 561.00 | 542.00 | 543.25 | 551.66 | -1.94 | 7,967.66 | 121,842 | 1.69 | 68,674 | 1.96 | 3.79 | 12 |
| 60 | 04-Jun | 547.00 | 561.85 | 544.55 | 554.00 | 550.84 | 2.24 | 8,125.00 | 307,788 | 4.28 | 188,958 | 5.40 | 10.41 | 33 |
| 61 | 03-Jun | 545.05 | 551.05 | 540.30 | 541.85 | 545.97 | -0.50 | 7,947.13 | 151,635 | 2.11 | 95,021 | 2.72 | 5.19 | 17 |
| 62 | 02-Jun | 544.25 | 553.00 | 535.90 | 544.55 | 544.27 | 0.06 | 7,986.73 | 221,254 | 3.07 | 129,617 | 3.70 | 7.05 | 23 |
| 63 | 30-May | 547.00 | 554.40 | 542.80 | 544.25 | 548.52 | -0.80 | 7,982.33 | 102,558 | 1.43 | 48,241 | 1.38 | 2.65 | 9 |
| 64 | 29-May | 560.00 | 562.75 | 544.00 | 548.65 | 549.91 | -3.16 | 8,046.86 | 209,027 | 2.90 | 107,431 | 3.07 | 5.91 | 19 |
| 65 | 28-May | 563.35 | 569.85 | 560.00 | 566.55 | 565.38 | 0.67 | 8,309.40 | 92,009 | 1.28 | 49,757 | 1.42 | 2.81 | 9 |
| 66 | 27-May | 572.00 | 572.00 | 560.00 | 562.80 | 565.76 | 0.08 | 8,254.40 | 117,777 | 1.64 | 62,903 | 1.80 | 3.56 | 11 |
| 67 | 26-May | 568.30 | 576.45 | 510.00 | 562.35 | 559.94 | -1.05 | 8,247.80 | 237,161 | 3.30 | 82,545 | 2.36 | 4.62 | 15 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA