| Macro-sector: Financial Services | Band: 20 | High52 Price: 13.78 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 7.81 | Barrier: 8.56; Drift%: -7.13 |
| Basic Industry: Asset Management Company | Total Equity: 314,032,740 | Low52 Date: 07-Aug-2025 | SHP: 50.42 / 0.06 / 0.0 / 49.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 11.8 / 8.56 | Month: 9.39 / 8.17 | Week: 8.9 / 8.4 | Day: 8.33 / 7.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 8.28 | 8.33 | 7.95 | 7.99 | 8.04 | -2.92 | 250.91 | 415,072 | 3.57 | 315,122 | 4.21 | 0.25 | 20 |
| 2 | 26-Aug | 8.40 | 8.45 | 8.20 | 8.23 | 8.33 | -1.32 | 258.45 | 141,436 | 1.22 | 123,910 | 1.66 | 0.10 | 8 |
| 3 | 25-Aug | 8.37 | 8.43 | 8.10 | 8.34 | 8.35 | -0.12 | 261.90 | 134,175 | 1.15 | 101,730 | 1.36 | 0.08 | 7 |
| 4 | 22-Aug | 8.35 | 8.49 | 8.30 | 8.35 | 8.37 | -0.60 | 262.22 | 173,780 | 1.50 | 131,153 | 1.75 | 0.11 | 8 |
| 5 | 21-Aug | 8.49 | 8.49 | 8.34 | 8.40 | 8.40 | -0.12 | 263.79 | 211,813 | 1.82 | 131,674 | 1.76 | 0.11 | 8 |
| 6 | 20-Aug | 8.50 | 8.54 | 8.35 | 8.41 | 8.46 | 0.48 | 264.10 | 165,512 | 1.42 | 120,563 | 1.61 | 0.10 | 8 |
| 7 | 19-Aug | 8.52 | 8.59 | 8.25 | 8.37 | 8.42 | -1.76 | 262.85 | 289,605 | 2.49 | 204,358 | 2.73 | 0.17 | 13 |
| 8 | 18-Aug | 8.74 | 8.80 | 8.50 | 8.52 | 8.61 | -2.07 | 267.56 | 303,458 | 2.61 | 244,512 | 3.27 | 0.21 | 16 |
| 9 | 14-Aug | 8.70 | 8.90 | 8.61 | 8.70 | 8.76 | -0.34 | 273.21 | 146,331 | 1.26 | 92,786 | 1.24 | 0.08 | 6 |
| 10 | 13-Aug | 8.80 | 8.81 | 8.60 | 8.73 | 8.71 | 0.11 | 274.15 | 132,300 | 1.14 | 104,085 | 1.39 | 0.09 | 7 |
| 11 | 12-Aug | 8.65 | 8.88 | 8.54 | 8.72 | 8.69 | 2.23 | 273.84 | 181,505 | 1.56 | 98,896 | 1.32 | 0.09 | 6 |
| 12 | 11-Aug | 8.55 | 8.59 | 8.40 | 8.53 | 8.49 | 1.07 | 267.87 | 214,795 | 1.85 | 167,236 | 2.24 | 0.14 | 11 |
| 13 | 08-Aug | 8.37 | 8.64 | 8.19 | 8.44 | 8.44 | 3.69 | 265.04 | 345,761 | 2.98 | 207,545 | 2.77 | 0.18 | 13 |
| 14 | 07-Aug | 8.40 | 8.56 | 7.81 | 8.14 | 8.16 | -4.01 | 255.62 | 666,550 | 5.74 | 413,345 | 5.52 | 0.34 | 27 |
| 15 | 06-Aug | 8.84 | 8.84 | 8.21 | 8.48 | 8.47 | -2.30 | 266.30 | 278,850 | 2.40 | 170,206 | 2.27 | 0.14 | 11 |
| 16 | 05-Aug | 8.80 | 8.80 | 8.62 | 8.68 | 8.69 | 0.93 | 272.58 | 129,854 | 1.12 | 90,037 | 1.20 | 0.08 | 6 |
| 17 | 04-Aug | 8.84 | 8.85 | 8.56 | 8.60 | 8.64 | -0.46 | 270.07 | 170,138 | 1.46 | 120,576 | 1.61 | 0.10 | 8 |
| 18 | 01-Aug | 8.79 | 8.84 | 8.60 | 8.64 | 8.67 | 0.12 | 271.32 | 228,544 | 1.97 | 137,451 | 1.84 | 0.12 | 9 |
| 19 | 31-Jul | 8.94 | 8.94 | 8.55 | 8.63 | 8.71 | -2.38 | 271.01 | 212,693 | 1.83 | 136,447 | 1.82 | 0.12 | 9 |
| 20 | 30-Jul | 8.72 | 8.94 | 8.72 | 8.84 | 8.84 | 1.96 | 277.60 | 201,270 | 1.73 | 99,661 | 1.33 | 0.09 | 6 |
| 21 | 29-Jul | 8.49 | 8.92 | 8.49 | 8.67 | 8.74 | 1.64 | 272.27 | 248,750 | 2.14 | 142,880 | 1.91 | 0.12 | 9 |
| 22 | 28-Jul | 9.03 | 9.03 | 8.17 | 8.53 | 8.60 | -3.83 | 267.87 | 570,735 | 4.91 | 359,383 | 4.80 | 0.31 | 23 |
| 23 | 25-Jul | 8.95 | 9.02 | 8.80 | 8.87 | 8.89 | -1.00 | 278.55 | 260,412 | 2.24 | 189,817 | 2.54 | 0.17 | 12 |
| 24 | 24-Jul | 8.96 | 9.10 | 8.92 | 8.96 | 9.00 | -0.11 | 281.37 | 170,727 | 1.47 | 104,802 | 1.40 | 0.00 | 7 |
| 25 | 23-Jul | 8.98 | 9.05 | 8.93 | 8.97 | 8.99 | -0.44 | 281.69 | 126,631 | 1.09 | 88,115 | 1.18 | 0.08 | 6 |
| 26 | 22-Jul | 9.05 | 9.18 | 8.96 | 9.01 | 9.02 | -0.77 | 282.94 | 179,841 | 1.55 | 126,765 | 1.69 | 0.11 | 8 |
| 27 | 21-Jul | 9.24 | 9.39 | 9.00 | 9.08 | 9.11 | 1.11 | 285.14 | 475,494 | 4.09 | 215,041 | 2.87 | 0.20 | 14 |
| 28 | 18-Jul | 9.06 | 9.06 | 8.96 | 8.98 | 8.99 | 0.22 | 282.00 | 191,158 | 1.65 | 121,073 | 1.62 | 0.11 | 8 |
| 29 | 17-Jul | 9.09 | 9.09 | 8.94 | 8.96 | 8.99 | 0.00 | 281.37 | 203,514 | 1.75 | 135,964 | 1.82 | 0.12 | 9 |
| 30 | 16-Jul | 9.07 | 9.08 | 8.92 | 8.96 | 8.99 | -0.22 | 281.37 | 200,213 | 1.72 | 138,016 | 1.84 | 0.12 | 9 |
| 31 | 15-Jul | 9.06 | 9.06 | 8.91 | 8.98 | 8.99 | 0.67 | 282.00 | 162,336 | 1.40 | 107,056 | 1.43 | 0.10 | 7 |
| 32 | 14-Jul | 8.98 | 9.03 | 8.84 | 8.92 | 8.94 | -0.89 | 280.12 | 256,265 | 2.21 | 173,002 | 2.31 | 0.15 | 11 |
| 33 | 11-Jul | 9.09 | 9.10 | 8.97 | 9.00 | 9.02 | -0.11 | 282.00 | 164,052 | 1.41 | 121,833 | 1.63 | 0.11 | 8 |
| 34 | 10-Jul | 9.09 | 9.15 | 8.99 | 9.01 | 9.05 | 0.11 | 282.94 | 296,182 | 2.55 | 156,454 | 2.09 | 0.14 | 10 |
| 35 | 09-Jul | 9.11 | 9.11 | 8.92 | 9.00 | 9.01 | -0.11 | 282.00 | 116,173 | 1.00 | 74,824 | 1.00 | 0.07 | 5 |
| 36 | 08-Jul | 9.10 | 9.17 | 8.98 | 9.01 | 9.04 | 0.00 | 282.94 | 215,975 | 1.86 | 121,084 | 1.62 | 0.11 | 8 |
| 37 | 07-Jul | 9.04 | 9.17 | 8.96 | 9.01 | 9.03 | -0.77 | 282.94 | 193,586 | 1.67 | 122,655 | 1.64 | 0.11 | 8 |
| 38 | 04-Jul | 9.03 | 9.16 | 8.88 | 9.08 | 9.04 | -0.55 | 285.14 | 539,757 | 4.65 | 277,298 | 3.71 | 0.25 | 18 |
| 39 | 03-Jul | 9.14 | 9.29 | 9.01 | 9.13 | 9.16 | 1.78 | 286.71 | 448,347 | 3.86 | 227,811 | 3.04 | 0.21 | 15 |
| 40 | 02-Jul | 9.28 | 9.30 | 8.86 | 8.97 | 9.05 | -1.86 | 281.69 | 1,099,631 | 9.47 | 417,765 | 5.58 | 0.38 | 27 |
| 41 | 01-Jul | 8.81 | 9.22 | 8.79 | 9.14 | 9.09 | 5.06 | 287.03 | 426,468 | 3.67 | 240,388 | 3.21 | 0.22 | 15 |
| 42 | 30-Jun | 9.09 | 9.18 | 8.20 | 8.70 | 8.83 | -4.29 | 273.21 | 479,092 | 4.12 | 272,293 | 3.64 | 0.24 | 17 |
| 43 | 27-Jun | 9.15 | 9.15 | 9.03 | 9.09 | 9.10 | 0.55 | 285.46 | 226,840 | 1.95 | 137,851 | 1.84 | 0.13 | 9 |
| 44 | 26-Jun | 9.00 | 9.11 | 8.98 | 9.04 | 9.04 | 0.67 | 283.89 | 233,790 | 2.01 | 131,392 | 1.76 | 0.12 | 8 |
| 45 | 25-Jun | 9.02 | 9.19 | 8.95 | 8.98 | 9.04 | 1.47 | 282.00 | 566,265 | 4.87 | 288,258 | 3.85 | 0.26 | 19 |
| 46 | 24-Jun | 9.06 | 9.06 | 8.82 | 8.85 | 8.92 | 0.00 | 277.92 | 499,484 | 4.30 | 321,848 | 4.30 | 0.29 | 21 |
| 47 | 23-Jun | 8.90 | 8.99 | 8.80 | 8.85 | 8.85 | -0.56 | 277.92 | 276,775 | 2.38 | 186,836 | 2.50 | 0.17 | 12 |
| 48 | 20-Jun | 9.00 | 9.20 | 8.88 | 8.90 | 8.96 | -1.44 | 279.49 | 510,305 | 4.39 | 421,809 | 5.64 | 0.38 | 27 |
| 49 | 19-Jun | 9.17 | 9.30 | 9.00 | 9.03 | 9.10 | -1.53 | 283.57 | 294,464 | 2.53 | 211,308 | 2.82 | 0.19 | 14 |
| 50 | 18-Jun | 9.31 | 9.42 | 9.15 | 9.17 | 9.28 | -1.71 | 287.97 | 379,220 | 3.26 | 286,904 | 3.83 | 0.27 | 18 |
| 51 | 17-Jun | 9.28 | 9.70 | 9.25 | 9.33 | 9.48 | 0.54 | 292.99 | 691,978 | 5.96 | 318,239 | 4.25 | 0.30 | 20 |
| 52 | 16-Jun | 9.22 | 9.39 | 9.22 | 9.28 | 9.28 | -0.54 | 291.42 | 574,759 | 4.95 | 303,413 | 4.05 | 0.28 | 19 |
| 53 | 13-Jun | 9.48 | 9.59 | 9.20 | 9.33 | 9.33 | -0.11 | 292.99 | 350,388 | 3.02 | 238,806 | 3.19 | 0.22 | 15 |
| 54 | 12-Jun | 9.57 | 9.60 | 9.30 | 9.34 | 9.41 | -2.40 | 293.31 | 563,477 | 4.85 | 465,223 | 6.22 | 0.44 | 30 |
| 55 | 11-Jun | 9.65 | 9.90 | 9.51 | 9.57 | 9.67 | 0.95 | 300.53 | 537,256 | 4.62 | 309,702 | 4.14 | 0.30 | 20 |
| 56 | 10-Jun | 9.36 | 9.66 | 9.36 | 9.48 | 9.49 | 1.17 | 297.70 | 352,146 | 3.03 | 132,629 | 1.77 | 0.13 | 9 |
| 57 | 09-Jun | 9.37 | 9.57 | 9.35 | 9.37 | 9.46 | 0.00 | 294.25 | 370,899 | 3.19 | 270,681 | 3.62 | 0.26 | 17 |
| 58 | 06-Jun | 9.34 | 9.46 | 9.33 | 9.37 | 9.38 | -0.11 | 294.25 | 245,117 | 2.11 | 160,553 | 2.15 | 0.15 | 10 |
| 59 | 05-Jun | 9.47 | 9.53 | 9.35 | 9.38 | 9.43 | -0.85 | 294.56 | 382,913 | 3.30 | 230,477 | 3.08 | 0.22 | 15 |
| 60 | 04-Jun | 9.59 | 9.59 | 9.36 | 9.46 | 9.44 | 0.42 | 297.07 | 230,485 | 1.98 | 156,332 | 2.09 | 0.15 | 10 |
| 61 | 03-Jun | 9.45 | 9.56 | 9.39 | 9.42 | 9.46 | 0.32 | 295.82 | 324,878 | 2.80 | 218,521 | 2.92 | 0.21 | 14 |
| 62 | 02-Jun | 9.48 | 9.50 | 9.36 | 9.39 | 9.43 | -0.32 | 294.88 | 311,891 | 2.68 | 203,458 | 2.72 | 0.19 | 13 |
| 63 | 30-May | 10.19 | 10.19 | 9.20 | 9.42 | 9.47 | -6.92 | 295.82 | 1,588,443 | 13.67 | 961,393 | 12.85 | 0.91 | 62 |
| 64 | 29-May | 10.50 | 10.53 | 10.01 | 10.12 | 10.21 | -1.75 | 317.80 | 435,726 | 3.75 | 299,153 | 4.00 | 0.31 | 19 |
| 65 | 28-May | 10.17 | 10.40 | 10.00 | 10.30 | 10.24 | 3.52 | 323.45 | 941,797 | 8.11 | 494,353 | 6.61 | 0.51 | 32 |
| 66 | 27-May | 9.81 | 9.99 | 9.81 | 9.95 | 9.91 | 1.32 | 312.46 | 119,870 | 1.03 | 102,190 | 1.37 | 0.10 | 7 |
| 67 | 26-May | 9.88 | 9.99 | 9.80 | 9.82 | 9.88 | -0.51 | 308.38 | 347,615 | 2.99 | 238,927 | 3.19 | 0.24 | 15 |