| Macro-sector: Financial Services | Band: 20 | High52 Price: 12.95 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 7.05 | Barrier: 7.8; Drift%: -4.14 |
| Basic Industry: Asset Management Company | Total Equity: 314,032,740 | Low52 Date: 04-Nov-2025 | SHP: 50.42 / 0.0 / 0.0 / 49.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 11.8 / 8.56 | Month: 9.18 / 7.91 | Week: 7.9 / 7.57 | Day: 7.54 / 7.47 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7.50 | 7.54 | 7.47 | 7.49 | 7.50 | 0.54 | 235.21 | 169,297 | 2.35 | 118,557 | 2.15 | 0.09 | 8 |
| 2 | 11-Nov | 7.46 | 7.55 | 7.41 | 7.45 | 7.47 | -0.80 | 233.95 | 85,296 | 1.19 | 69,557 | 1.26 | 0.05 | 4 |
| 3 | 10-Nov | 7.40 | 7.68 | 7.40 | 7.51 | 7.52 | 0.13 | 235.84 | 257,815 | 3.58 | 183,179 | 3.32 | 0.14 | 12 |
| 4 | 07-Nov | 7.50 | 7.62 | 7.40 | 7.50 | 7.48 | -1.19 | 235.52 | 134,868 | 1.87 | 107,728 | 1.95 | 0.08 | 7 |
| 5 | 06-Nov | 7.77 | 7.77 | 7.55 | 7.59 | 7.65 | -2.32 | 238.35 | 110,685 | 1.54 | 81,461 | 1.48 | 0.06 | 5 |
| 6 | 04-Nov | 7.05 | 7.89 | 7.05 | 7.77 | 7.52 | 2.51 | 244.00 | 456,486 | 6.34 | 278,870 | 5.06 | 0.21 | 18 |
| 7 | 03-Nov | 7.80 | 7.80 | 7.50 | 7.58 | 7.66 | -1.56 | 238.04 | 197,783 | 2.75 | 151,696 | 2.75 | 0.12 | 10 |
| 8 | 31-Oct | 7.82 | 7.82 | 7.66 | 7.70 | 7.72 | 0.13 | 241.81 | 153,690 | 2.14 | 100,589 | 1.82 | 0.08 | 6 |
| 9 | 30-Oct | 7.68 | 7.76 | 7.61 | 7.69 | 7.70 | 0.26 | 241.49 | 131,978 | 1.83 | 80,925 | 1.47 | 0.06 | 5 |
| 10 | 29-Oct | 7.68 | 7.75 | 7.57 | 7.67 | 7.66 | -0.26 | 240.86 | 232,497 | 3.23 | 152,152 | 2.76 | 0.12 | 10 |
| 11 | 28-Oct | 7.65 | 7.85 | 7.61 | 7.69 | 7.71 | -0.90 | 241.49 | 176,604 | 2.45 | 128,912 | 2.34 | 0.10 | 8 |
| 12 | 27-Oct | 7.90 | 7.90 | 7.60 | 7.76 | 7.74 | 0.13 | 243.69 | 203,452 | 2.83 | 158,387 | 2.87 | 0.12 | 10 |
| 13 | 24-Oct | 7.83 | 7.83 | 7.73 | 7.75 | 7.78 | -1.02 | 243.38 | 144,199 | 2.00 | 137,239 | 2.49 | 0.11 | 9 |
| 14 | 23-Oct | 8.00 | 8.00 | 7.75 | 7.83 | 7.85 | -0.51 | 245.89 | 143,716 | 2.00 | 111,425 | 2.02 | 0.09 | 7 |
| 15 | 21-Oct | 8.06 | 8.06 | 7.80 | 7.87 | 7.94 | 1.94 | 247.14 | 153,420 | 2.13 | 104,223 | 1.89 | 0.08 | 7 |
| 16 | 20-Oct | 7.83 | 7.85 | 7.36 | 7.72 | 7.63 | -0.13 | 242.43 | 237,094 | 3.29 | 173,909 | 3.15 | 0.13 | 11 |
| 17 | 17-Oct | 7.70 | 8.00 | 7.66 | 7.73 | 7.82 | 0.65 | 242.75 | 224,213 | 3.11 | 198,184 | 3.59 | 0.15 | 13 |
| 18 | 16-Oct | 7.84 | 7.85 | 7.61 | 7.68 | 7.69 | -1.03 | 241.18 | 367,768 | 5.11 | 234,878 | 4.26 | 0.18 | 15 |
| 19 | 15-Oct | 7.99 | 8.00 | 7.62 | 7.76 | 7.82 | -2.14 | 243.69 | 232,968 | 3.24 | 185,385 | 3.36 | 0.14 | 12 |
| 20 | 14-Oct | 7.92 | 8.00 | 7.89 | 7.93 | 7.95 | 0.13 | 249.03 | 79,142 | 1.10 | 67,070 | 1.22 | 0.05 | 4 |
| 21 | 13-Oct | 7.94 | 8.00 | 7.90 | 7.92 | 7.95 | -0.25 | 248.71 | 109,349 | 1.52 | 97,943 | 1.78 | 0.08 | 6 |
| 22 | 10-Oct | 7.96 | 8.04 | 7.90 | 7.94 | 7.97 | 0.25 | 249.34 | 167,994 | 2.33 | 127,195 | 2.31 | 0.10 | 8 |
| 23 | 09-Oct | 8.00 | 8.05 | 7.89 | 7.92 | 7.95 | -1.12 | 248.71 | 159,278 | 2.21 | 141,774 | 2.57 | 0.11 | 9 |
| 24 | 08-Oct | 8.07 | 8.10 | 7.97 | 8.01 | 8.02 | -0.50 | 251.54 | 162,309 | 2.25 | 143,212 | 2.60 | 0.11 | 9 |
| 25 | 07-Oct | 8.08 | 8.14 | 8.05 | 8.05 | 8.08 | -0.25 | 252.80 | 107,112 | 1.49 | 92,710 | 1.68 | 0.07 | 6 |
| 26 | 06-Oct | 8.18 | 8.18 | 8.05 | 8.07 | 8.10 | -0.62 | 253.42 | 104,182 | 1.45 | 90,446 | 1.64 | 0.07 | 6 |
| 27 | 03-Oct | 8.23 | 8.23 | 8.05 | 8.12 | 8.10 | 0.74 | 254.99 | 116,454 | 1.62 | 97,704 | 1.77 | 0.08 | 6 |
| 28 | 01-Oct | 8.05 | 8.24 | 8.00 | 8.06 | 8.05 | 0.12 | 253.11 | 191,196 | 2.66 | 146,530 | 2.66 | 0.12 | 9 |
| 29 | 30-Sep | 8.00 | 8.18 | 8.00 | 8.05 | 8.10 | 0.62 | 252.80 | 113,483 | 1.58 | 80,698 | 1.46 | 0.07 | 5 |
| 30 | 29-Sep | 8.19 | 8.22 | 7.91 | 8.00 | 8.12 | -0.87 | 251.00 | 157,246 | 2.18 | 99,468 | 1.80 | 0.08 | 6 |
| 31 | 26-Sep | 8.22 | 8.29 | 8.04 | 8.07 | 8.11 | -1.82 | 253.42 | 109,590 | 1.52 | 85,318 | 1.55 | 0.07 | 5 |
| 32 | 25-Sep | 8.31 | 8.38 | 8.17 | 8.22 | 8.25 | -1.08 | 258.13 | 113,986 | 1.58 | 78,454 | 1.42 | 0.06 | 5 |
| 33 | 24-Sep | 8.49 | 8.49 | 8.30 | 8.31 | 8.36 | -0.72 | 260.96 | 98,593 | 1.37 | 79,534 | 1.44 | 0.07 | 5 |
| 34 | 23-Sep | 8.49 | 8.49 | 8.35 | 8.37 | 8.40 | -0.12 | 262.85 | 80,206 | 1.11 | 64,842 | 1.18 | 0.05 | 4 |
| 35 | 22-Sep | 8.50 | 8.50 | 8.36 | 8.38 | 8.41 | -0.24 | 263.16 | 122,630 | 1.70 | 86,170 | 1.56 | 0.07 | 6 |
| 36 | 19-Sep | 8.38 | 8.48 | 8.36 | 8.40 | 8.40 | -0.24 | 263.79 | 114,126 | 1.59 | 91,304 | 1.66 | 0.08 | 6 |
| 37 | 18-Sep | 8.50 | 8.50 | 8.39 | 8.42 | 8.43 | 0.12 | 264.42 | 71,978 | 1.00 | 55,128 | 1.00 | 0.05 | 4 |
| 38 | 17-Sep | 8.49 | 8.54 | 8.37 | 8.41 | 8.44 | 0.72 | 264.10 | 132,268 | 1.84 | 111,178 | 2.02 | 0.09 | 7 |
| 39 | 16-Sep | 8.34 | 8.43 | 8.31 | 8.35 | 8.36 | 0.12 | 262.22 | 74,724 | 1.04 | 63,011 | 1.14 | 0.05 | 4 |
| 40 | 15-Sep | 8.50 | 8.50 | 8.32 | 8.34 | 8.38 | -1.42 | 261.90 | 166,056 | 2.31 | 123,557 | 2.24 | 0.10 | 8 |
| 41 | 12-Sep | 8.63 | 8.63 | 8.27 | 8.46 | 8.45 | -2.87 | 265.67 | 269,779 | 3.75 | 167,606 | 3.04 | 0.14 | 11 |
| 42 | 11-Sep | 8.88 | 8.88 | 8.70 | 8.71 | 8.76 | -1.02 | 273.52 | 292,525 | 4.06 | 230,615 | 4.18 | 0.20 | 15 |
| 43 | 10-Sep | 8.68 | 8.85 | 8.64 | 8.80 | 8.79 | 2.33 | 276.35 | 251,549 | 3.49 | 193,005 | 3.50 | 0.17 | 12 |
| 44 | 09-Sep | 8.84 | 8.90 | 8.54 | 8.60 | 8.71 | -0.92 | 270.07 | 214,135 | 2.97 | 148,802 | 2.70 | 0.13 | 10 |
| 45 | 08-Sep | 8.79 | 8.99 | 8.50 | 8.68 | 8.79 | 0.35 | 272.58 | 480,695 | 6.68 | 257,780 | 4.68 | 0.23 | 17 |
| 46 | 05-Sep | 8.80 | 8.99 | 8.54 | 8.65 | 8.74 | -1.70 | 271.64 | 185,415 | 2.58 | 119,730 | 2.17 | 0.10 | 8 |
| 47 | 04-Sep | 8.92 | 9.06 | 8.74 | 8.80 | 8.83 | -0.34 | 276.35 | 216,010 | 3.00 | 179,241 | 3.25 | 0.16 | 12 |
| 48 | 03-Sep | 8.54 | 9.18 | 8.54 | 8.83 | 8.90 | 4.00 | 277.29 | 506,896 | 7.04 | 276,120 | 5.01 | 0.25 | 18 |
| 49 | 02-Sep | 8.21 | 8.53 | 8.21 | 8.49 | 8.44 | 2.54 | 266.61 | 311,311 | 4.33 | 240,339 | 4.36 | 0.20 | 15 |
| 50 | 01-Sep | 8.37 | 8.39 | 8.20 | 8.28 | 8.30 | 2.60 | 260.02 | 206,933 | 2.87 | 140,139 | 2.54 | 0.12 | 9 |
| 51 | 29-Aug | 8.08 | 8.39 | 8.00 | 8.07 | 8.05 | 1.00 | 253.42 | 310,188 | 4.31 | 210,872 | 3.83 | 0.17 | 14 |
| 52 | 28-Aug | 8.28 | 8.33 | 7.95 | 7.99 | 8.04 | -2.92 | 250.91 | 415,072 | 5.77 | 315,122 | 5.72 | 0.25 | 20 |
| 53 | 26-Aug | 8.40 | 8.45 | 8.20 | 8.23 | 8.33 | -1.32 | 258.45 | 141,436 | 1.96 | 123,910 | 2.25 | 0.10 | 8 |
| 54 | 25-Aug | 8.37 | 8.43 | 8.10 | 8.34 | 8.35 | -0.12 | 261.90 | 134,175 | 1.86 | 101,730 | 1.85 | 0.08 | 7 |
| 55 | 22-Aug | 8.35 | 8.49 | 8.30 | 8.35 | 8.37 | -0.60 | 262.22 | 173,780 | 2.41 | 131,153 | 2.38 | 0.11 | 8 |
| 56 | 21-Aug | 8.49 | 8.49 | 8.34 | 8.40 | 8.40 | -0.12 | 263.79 | 211,813 | 2.94 | 131,674 | 2.39 | 0.11 | 8 |
| 57 | 20-Aug | 8.50 | 8.54 | 8.35 | 8.41 | 8.46 | 0.48 | 264.10 | 165,512 | 2.30 | 120,563 | 2.19 | 0.10 | 8 |
| 58 | 19-Aug | 8.52 | 8.59 | 8.25 | 8.37 | 8.42 | -1.76 | 262.85 | 289,605 | 4.02 | 204,358 | 3.71 | 0.17 | 13 |
| 59 | 18-Aug | 8.74 | 8.80 | 8.50 | 8.52 | 8.61 | -2.07 | 267.56 | 303,458 | 4.22 | 244,512 | 4.44 | 0.21 | 16 |
| 60 | 14-Aug | 8.70 | 8.90 | 8.61 | 8.70 | 8.76 | -0.34 | 273.21 | 146,331 | 2.03 | 92,786 | 1.68 | 0.08 | 6 |
| 61 | 13-Aug | 8.80 | 8.81 | 8.60 | 8.73 | 8.71 | 0.11 | 274.15 | 132,300 | 1.84 | 104,085 | 1.89 | 0.09 | 7 |
| 62 | 12-Aug | 8.65 | 8.88 | 8.54 | 8.72 | 8.69 | 2.23 | 273.84 | 181,505 | 2.52 | 98,896 | 1.79 | 0.09 | 6 |
| 63 | 11-Aug | 8.55 | 8.59 | 8.40 | 8.53 | 8.49 | 1.07 | 267.87 | 214,795 | 2.98 | 167,236 | 3.03 | 0.14 | 11 |
| 64 | 08-Aug | 8.37 | 8.64 | 8.19 | 8.44 | 8.44 | 3.69 | 265.04 | 345,761 | 4.80 | 207,545 | 3.76 | 0.18 | 13 |
| 65 | 07-Aug | 8.40 | 8.56 | 7.81 | 8.14 | 8.16 | -4.01 | 255.62 | 666,550 | 9.26 | 413,345 | 7.50 | 0.34 | 27 |
| 66 | 06-Aug | 8.84 | 8.84 | 8.21 | 8.48 | 8.47 | -2.30 | 266.30 | 278,850 | 3.87 | 170,206 | 3.09 | 0.14 | 11 |
| 67 | 05-Aug | 8.80 | 8.80 | 8.62 | 8.68 | 8.69 | 0.93 | 272.58 | 129,854 | 1.80 | 90,037 | 1.63 | 0.08 | 6 |