| Macro-sector: Utilities | Band: 20 | High52 Price: 768.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 1; VWAP21: 537.86 | Low52 Price: 405.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 146,666,590 | Low52 Date: 07-Apr-2025 | SHP: 25.76 / 5.5 / 13.88 / 38.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 674.8 / 451.05 | Month: 579.0 / 484.85 | Week: 551.0 / 532.0 | Day: 548.9 / 538.4 | Sis67: 15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 540.10 | 548.90 | 538.40 | 545.30 | 545.83 | 0.69 | 7,997.73 | 74,812 | 1.07 | 44,043 | 1.49 | 2.40 | 8 |
| 2 | 10-Jul | 542.05 | 548.00 | 539.50 | 541.55 | 544.31 | -0.20 | 7,942.73 | 103,736 | 1.49 | 69,019 | 2.33 | 3.76 | 12 |
| 3 | 09-Jul | 542.80 | 548.85 | 540.00 | 542.65 | 545.14 | -0.17 | 7,958.86 | 97,464 | 1.40 | 55,522 | 1.88 | 3.03 | 10 |
| 4 | 08-Jul | 549.80 | 551.20 | 541.00 | 543.55 | 545.21 | -0.78 | 7,972.06 | 85,202 | 1.22 | 49,205 | 1.66 | 2.68 | 9 |
| 5 | 07-Jul | 541.25 | 549.00 | 537.65 | 547.80 | 545.96 | 0.76 | 8,034.40 | 97,178 | 1.40 | 59,177 | 2.00 | 3.23 | 10 |
| 6 | 04-Jul | 544.35 | 551.00 | 542.15 | 543.65 | 546.42 | -0.36 | 7,973.53 | 74,814 | 1.07 | 34,988 | 1.18 | 1.91 | 6 |
| 7 | 03-Jul | 547.50 | 549.90 | 540.50 | 545.60 | 546.03 | 0.46 | 8,002.13 | 110,972 | 1.59 | 58,694 | 1.98 | 3.20 | 10 |
| 8 | 02-Jul | 542.50 | 548.00 | 539.95 | 543.10 | 544.39 | 0.18 | 7,965.46 | 145,800 | 2.09 | 78,858 | 2.67 | 4.29 | 14 |
| 9 | 01-Jul | 543.30 | 547.70 | 536.45 | 542.15 | 542.75 | -0.19 | 7,951.53 | 158,822 | 2.28 | 103,872 | 3.51 | 5.64 | 18 |
| 10 | 30-Jun | 535.05 | 546.45 | 532.00 | 543.20 | 541.82 | 1.53 | 7,966.93 | 163,580 | 2.35 | 108,594 | 3.67 | 5.88 | 19 |
| 11 | 27-Jun | 532.00 | 540.00 | 531.05 | 535.00 | 536.83 | 0.82 | 7,846.00 | 89,530 | 1.29 | 55,640 | 1.88 | 2.99 | 10 |
| 12 | 26-Jun | 533.05 | 544.40 | 528.70 | 530.65 | 536.45 | -0.39 | 7,782.86 | 264,153 | 3.79 | 176,665 | 5.97 | 9.48 | 31 |
| 13 | 25-Jun | 524.85 | 542.10 | 523.00 | 532.75 | 534.60 | 2.27 | 7,813.66 | 269,949 | 3.88 | 139,978 | 4.73 | 7.48 | 25 |
| 14 | 24-Jun | 533.95 | 533.95 | 519.00 | 520.90 | 525.52 | -0.69 | 7,639.86 | 218,241 | 3.14 | 121,875 | 4.12 | 6.40 | 21 |
| 15 | 23-Jun | 506.90 | 531.60 | 505.25 | 524.50 | 523.77 | 2.52 | 7,692.66 | 248,165 | 3.56 | 90,522 | 3.06 | 4.74 | 16 |
| 16 | 20-Jun | 511.00 | 525.00 | 505.10 | 511.60 | 513.85 | 0.03 | 7,503.46 | 345,832 | 4.97 | 195,021 | 6.59 | 10.02 | 34 |
| 17 | 19-Jun | 526.75 | 535.95 | 507.15 | 511.45 | 517.83 | -2.90 | 7,501.26 | 188,096 | 2.70 | 91,120 | 3.08 | 4.72 | 16 |
| 18 | 18-Jun | 536.80 | 544.15 | 525.00 | 526.75 | 531.84 | -1.59 | 7,725.66 | 135,842 | 1.95 | 68,259 | 2.31 | 3.63 | 12 |
| 19 | 17-Jun | 542.45 | 551.35 | 531.55 | 535.25 | 541.58 | -1.05 | 7,850.33 | 189,347 | 2.72 | 100,427 | 3.39 | 5.44 | 18 |
| 20 | 16-Jun | 546.40 | 550.25 | 536.00 | 540.95 | 540.64 | -1.01 | 7,933.93 | 95,898 | 1.38 | 46,596 | 1.58 | 2.52 | 8 |
| 21 | 13-Jun | 538.15 | 551.00 | 534.25 | 546.45 | 544.28 | -0.36 | 8,014.60 | 160,145 | 2.30 | 77,810 | 2.63 | 4.24 | 14 |
| 22 | 12-Jun | 551.30 | 557.15 | 544.00 | 548.45 | 552.02 | -0.29 | 8,043.93 | 169,670 | 2.44 | 90,014 | 3.04 | 4.97 | 16 |
| 23 | 11-Jun | 555.50 | 565.30 | 547.95 | 550.05 | 556.47 | -0.64 | 8,067.40 | 155,394 | 2.23 | 78,452 | 2.65 | 4.37 | 14 |
| 24 | 10-Jun | 550.00 | 557.00 | 545.15 | 553.60 | 550.37 | 1.01 | 8,119.46 | 134,865 | 1.94 | 77,222 | 2.61 | 4.25 | 14 |
| 25 | 09-Jun | 544.25 | 550.00 | 539.05 | 548.05 | 545.57 | 0.78 | 8,038.06 | 124,855 | 1.79 | 57,931 | 1.96 | 3.16 | 10 |
| 26 | 06-Jun | 543.00 | 551.45 | 539.15 | 543.80 | 547.23 | 0.10 | 7,975.73 | 187,494 | 2.69 | 134,987 | 4.56 | 7.39 | 24 |
| 27 | 05-Jun | 559.55 | 561.00 | 542.00 | 543.25 | 551.66 | -1.94 | 7,967.66 | 121,842 | 1.75 | 68,674 | 2.32 | 3.79 | 12 |
| 28 | 04-Jun | 547.00 | 561.85 | 544.55 | 554.00 | 550.84 | 2.24 | 8,125.00 | 307,788 | 4.42 | 188,958 | 6.39 | 10.41 | 33 |
| 29 | 03-Jun | 545.05 | 551.05 | 540.30 | 541.85 | 545.97 | -0.50 | 7,947.13 | 151,635 | 2.18 | 95,021 | 3.21 | 5.19 | 17 |
| 30 | 02-Jun | 544.25 | 553.00 | 535.90 | 544.55 | 544.27 | 0.06 | 7,986.73 | 221,254 | 3.18 | 129,617 | 4.38 | 7.05 | 23 |
| 31 | 30-May | 547.00 | 554.40 | 542.80 | 544.25 | 548.52 | -0.80 | 7,982.33 | 102,558 | 1.47 | 48,241 | 1.63 | 2.65 | 9 |
| 32 | 29-May | 560.00 | 562.75 | 544.00 | 548.65 | 549.91 | -3.16 | 8,046.86 | 209,027 | 3.00 | 107,431 | 3.63 | 5.91 | 19 |
| 33 | 28-May | 563.35 | 569.85 | 560.00 | 566.55 | 565.38 | 0.67 | 8,309.40 | 92,009 | 1.32 | 49,757 | 1.68 | 2.81 | 9 |
| 34 | 27-May | 572.00 | 572.00 | 560.00 | 562.80 | 565.76 | 0.08 | 8,254.40 | 117,777 | 1.69 | 62,903 | 2.13 | 3.56 | 11 |
| 35 | 26-May | 568.30 | 576.45 | 510.00 | 562.35 | 559.94 | -1.05 | 8,247.80 | 237,161 | 3.41 | 82,545 | 2.79 | 4.62 | 15 |
| 36 | 23-May | 567.00 | 578.90 | 565.10 | 568.30 | 573.61 | 0.23 | 8,335.06 | 120,560 | 1.73 | 54,433 | 1.84 | 3.12 | 10 |
| 37 | 22-May | 561.90 | 568.90 | 558.30 | 567.00 | 563.76 | 0.92 | 8,315.00 | 79,522 | 1.14 | 29,581 | 1.00 | 1.67 | 5 |
| 38 | 21-May | 559.20 | 569.80 | 553.00 | 561.85 | 561.34 | 0.31 | 8,240.46 | 228,806 | 3.29 | 50,872 | 1.72 | 2.86 | 9 |
| 39 | 20-May | 569.00 | 573.95 | 556.70 | 560.10 | 566.08 | -0.59 | 8,214.80 | 203,556 | 2.92 | 63,792 | 2.16 | 3.61 | 11 |
| 40 | 19-May | 559.30 | 579.00 | 558.40 | 563.40 | 571.00 | 0.90 | 8,263.20 | 241,993 | 3.48 | 71,262 | 2.41 | 4.00 | 13 |
| 41 | 16-May | 559.75 | 565.00 | 555.90 | 558.40 | 560.44 | 0.45 | 8,189.86 | 110,132 | 1.58 | 52,552 | 1.78 | 2.95 | 9 |
| 42 | 15-May | 555.00 | 564.95 | 552.00 | 555.90 | 558.16 | 0.17 | 8,153.20 | 132,873 | 1.91 | 70,016 | 2.37 | 3.91 | 12 |
| 43 | 14-May | 548.00 | 562.00 | 542.90 | 554.95 | 554.97 | 1.48 | 8,139.26 | 237,661 | 3.41 | 98,089 | 3.32 | 5.44 | 17 |
| 44 | 13-May | 543.00 | 549.90 | 535.00 | 546.85 | 544.64 | 2.21 | 8,020.46 | 141,364 | 2.03 | 71,568 | 2.42 | 3.90 | 13 |
| 45 | 12-May | 533.95 | 546.05 | 530.70 | 535.00 | 536.79 | 4.28 | 7,846.00 | 250,074 | 3.59 | 124,169 | 4.20 | 6.67 | 22 |
| 46 | 09-May | 491.00 | 517.00 | 491.00 | 513.05 | 507.10 | 0.48 | 7,524.73 | 185,060 | 2.66 | 63,241 | 2.14 | 3.21 | 11 |
| 47 | 08-May | 508.00 | 525.60 | 507.10 | 510.60 | 516.07 | 1.21 | 7,488.80 | 171,196 | 2.46 | 82,937 | 2.80 | 4.28 | 15 |
| 48 | 07-May | 486.95 | 507.00 | 484.85 | 504.50 | 498.98 | 1.59 | 7,399.33 | 115,505 | 1.66 | 49,279 | 1.67 | 2.46 | 9 |
| 49 | 06-May | 504.50 | 512.25 | 494.00 | 496.60 | 501.80 | -2.30 | 7,283.46 | 136,543 | 1.96 | 67,909 | 2.30 | 3.41 | 12 |
| 50 | 05-May | 515.40 | 516.80 | 506.90 | 508.30 | 510.18 | -1.05 | 7,455.06 | 98,032 | 1.41 | 48,921 | 1.65 | 2.50 | 9 |
| 51 | 02-May | 496.00 | 518.20 | 491.30 | 513.70 | 509.57 | 2.93 | 7,534.26 | 388,428 | 5.58 | 83,947 | 2.84 | 4.28 | 15 |
| 52 | 30-Apr | 516.30 | 517.50 | 492.05 | 499.10 | 506.85 | -3.59 | 7,320.13 | 166,321 | 2.39 | 91,178 | 3.08 | 4.62 | 16 |
| 53 | 29-Apr | 518.80 | 526.90 | 515.35 | 517.70 | 521.04 | 0.07 | 7,592.93 | 146,494 | 2.10 | 67,166 | 2.27 | 3.50 | 12 |
| 54 | 28-Apr | 520.00 | 527.35 | 512.70 | 517.35 | 520.15 | -1.49 | 7,587.80 | 153,292 | 2.20 | 67,311 | 2.28 | 3.50 | 12 |
| 55 | 25-Apr | 533.05 | 533.05 | 508.50 | 525.20 | 520.85 | -0.77 | 7,702.93 | 265,352 | 3.81 | 103,320 | 3.49 | 5.38 | 18 |
| 56 | 24-Apr | 531.00 | 536.30 | 526.90 | 529.25 | 531.17 | -0.18 | 7,762.33 | 139,059 | 2.00 | 60,083 | 2.03 | 3.19 | 11 |
| 57 | 23-Apr | 540.00 | 540.00 | 523.20 | 530.20 | 531.82 | -0.25 | 7,776.26 | 161,151 | 2.31 | 76,815 | 2.60 | 4.09 | 14 |
| 58 | 22-Apr | 521.85 | 539.45 | 515.95 | 531.55 | 531.34 | 1.86 | 7,796.06 | 219,323 | 3.15 | 91,401 | 3.09 | 4.86 | 16 |
| 59 | 21-Apr | 506.05 | 528.00 | 506.05 | 521.85 | 521.55 | 1.02 | 7,653.80 | 228,640 | 3.28 | 119,992 | 4.06 | 6.26 | 21 |
| 60 | 17-Apr | 516.05 | 521.90 | 512.35 | 516.60 | 518.12 | -0.34 | 7,576.80 | 137,628 | 1.98 | 63,405 | 2.14 | 3.29 | 11 |
| 61 | 16-Apr | 515.00 | 525.95 | 510.50 | 518.35 | 519.93 | 1.49 | 7,602.46 | 304,009 | 4.37 | 132,177 | 4.47 | 6.87 | 23 |
| 62 | 15-Apr | 488.00 | 516.95 | 485.00 | 510.75 | 505.35 | 5.71 | 7,491.00 | 429,264 | 6.17 | 175,837 | 5.94 | 8.89 | 31 |
| 63 | 11-Apr | 477.00 | 485.25 | 472.05 | 483.15 | 479.96 | 4.14 | 7,086.20 | 178,949 | 2.57 | 96,889 | 3.28 | 4.65 | 17 |
| 64 | 09-Apr | 466.00 | 468.95 | 459.00 | 463.95 | 462.46 | -0.89 | 6,804.60 | 69,613 | 1.00 | 31,079 | 1.05 | 1.44 | 5 |
| 65 | 08-Apr | 481.00 | 485.95 | 466.00 | 468.10 | 471.48 | -1.50 | 6,865.46 | 268,407 | 3.86 | 84,262 | 2.85 | 3.97 | 15 |
| 66 | 07-Apr | 427.95 | 478.85 | 405.00 | 475.25 | 454.76 | 2.58 | 6,970.33 | 529,173 | 7.60 | 161,722 | 5.47 | 7.35 | 29 |
| 67 | 04-Apr | 481.05 | 485.45 | 460.60 | 463.30 | 467.47 | -3.90 | 6,795.06 | 223,599 | 3.21 | 100,873 | 3.41 | 4.72 | 18 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA