| Macro-sector: Financial Services | Band: 20 | High52 Price: 18.39 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 8.2 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 314,032,740 | Low52 Date: 30-Jun-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: 10.53 / 8.81 | Week: 9.3 / 8.2 | Day: 9.1 / 8.97 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 9.99 | 9.99 | 9.70 | 9.87 | 9.88 | 0.20 | 309.95 | 383,772 | 3.30 | 309,034 | 4.13 | 0.31 | 20 |
| 37 | 22-May | 9.83 | 10.10 | 9.81 | 9.85 | 9.92 | -1.79 | 309.32 | 298,165 | 2.57 | 158,257 | 2.12 | 0.16 | 10 |
| 38 | 21-May | 9.88 | 10.20 | 9.73 | 10.03 | 10.02 | 1.52 | 314.97 | 945,922 | 8.14 | 410,153 | 5.48 | 0.41 | 26 |
| 39 | 20-May | 10.24 | 10.24 | 9.81 | 9.88 | 9.95 | -1.30 | 310.26 | 155,321 | 1.34 | 95,880 | 1.28 | 0.10 | 6 |
| 40 | 19-May | 10.09 | 10.25 | 9.94 | 10.01 | 10.09 | 1.11 | 314.35 | 399,719 | 3.44 | 252,196 | 3.37 | 0.25 | 16 |
| 41 | 16-May | 10.20 | 10.20 | 9.73 | 9.90 | 9.88 | -0.60 | 310.89 | 495,899 | 4.27 | 262,448 | 3.51 | 0.26 | 17 |
| 42 | 15-May | 9.74 | 10.29 | 9.12 | 9.96 | 9.84 | 5.40 | 312.78 | 1,537,928 | 13.24 | 817,927 | 10.93 | 0.80 | 53 |
| 43 | 14-May | 9.45 | 9.50 | 9.27 | 9.45 | 9.44 | 2.27 | 296.76 | 216,562 | 1.86 | 146,772 | 1.96 | 0.14 | 9 |
| 44 | 13-May | 9.50 | 9.54 | 9.00 | 9.24 | 9.33 | -2.33 | 290.17 | 507,927 | 4.37 | 303,425 | 4.06 | 0.28 | 19 |
| 45 | 12-May | 9.30 | 9.65 | 9.30 | 9.46 | 9.47 | 4.42 | 297.07 | 217,379 | 1.87 | 130,954 | 1.75 | 0.12 | 8 |
| 46 | 09-May | 9.00 | 9.20 | 8.81 | 9.06 | 8.98 | -1.09 | 284.51 | 383,490 | 3.30 | 190,898 | 2.55 | 0.17 | 12 |
| 47 | 08-May | 9.50 | 9.50 | 9.12 | 9.16 | 9.32 | -1.93 | 287.65 | 263,514 | 2.27 | 153,143 | 2.05 | 0.14 | 10 |
| 48 | 07-May | 9.30 | 9.50 | 9.21 | 9.34 | 9.34 | -0.74 | 293.31 | 224,543 | 1.93 | 118,742 | 1.59 | 0.11 | 8 |
| 49 | 06-May | 9.88 | 9.88 | 9.31 | 9.41 | 9.54 | -3.68 | 295.50 | 405,290 | 3.49 | 206,008 | 2.75 | 0.20 | 13 |
| 50 | 05-May | 9.61 | 9.84 | 9.48 | 9.77 | 9.69 | 2.73 | 306.81 | 189,657 | 1.63 | 110,054 | 1.47 | 0.11 | 7 |
| 51 | 02-May | 9.75 | 9.89 | 9.35 | 9.51 | 9.69 | -0.94 | 298.65 | 328,279 | 2.83 | 214,150 | 2.86 | 0.21 | 14 |
| 52 | 30-Apr | 9.85 | 9.85 | 9.55 | 9.60 | 9.66 | -1.54 | 301.47 | 208,867 | 1.80 | 146,159 | 1.95 | 0.14 | 9 |
| 53 | 29-Apr | 10.04 | 10.05 | 9.64 | 9.75 | 9.76 | -1.61 | 306.18 | 236,742 | 2.04 | 143,293 | 1.92 | 0.14 | 9 |
| 54 | 28-Apr | 9.86 | 10.12 | 9.70 | 9.91 | 9.94 | 0.61 | 311.21 | 414,969 | 3.57 | 229,118 | 3.06 | 0.23 | 15 |
| 55 | 25-Apr | 10.35 | 10.37 | 9.65 | 9.85 | 9.92 | -3.71 | 309.32 | 418,212 | 3.60 | 227,434 | 3.04 | 0.23 | 15 |
| 56 | 24-Apr | 10.37 | 10.37 | 10.02 | 10.23 | 10.20 | 0.20 | 321.26 | 348,494 | 3.00 | 183,414 | 2.45 | 0.19 | 12 |
| 57 | 23-Apr | 10.05 | 10.30 | 9.78 | 10.21 | 10.10 | 3.34 | 320.63 | 555,022 | 4.78 | 289,969 | 3.88 | 0.29 | 19 |
| 58 | 22-Apr | 9.78 | 10.00 | 9.70 | 9.88 | 9.90 | 2.38 | 310.26 | 250,399 | 2.16 | 159,899 | 2.14 | 0.16 | 10 |
| 59 | 21-Apr | 9.64 | 9.70 | 9.45 | 9.65 | 9.55 | 2.33 | 303.04 | 303,240 | 2.61 | 206,737 | 2.76 | 0.20 | 13 |
| 60 | 17-Apr | 9.74 | 9.81 | 9.36 | 9.43 | 9.59 | -1.15 | 296.13 | 435,078 | 3.75 | 285,816 | 3.82 | 0.27 | 18 |
| 61 | 16-Apr | 9.45 | 9.84 | 9.39 | 9.54 | 9.56 | 2.36 | 299.59 | 369,016 | 3.18 | 238,469 | 3.19 | 0.23 | 15 |
| 62 | 15-Apr | 9.29 | 9.55 | 9.18 | 9.32 | 9.34 | 2.19 | 292.68 | 358,341 | 3.08 | 211,383 | 2.83 | 0.20 | 14 |
| 63 | 11-Apr | 9.24 | 9.25 | 9.08 | 9.12 | 9.15 | 0.22 | 286.40 | 190,281 | 1.64 | 135,469 | 1.81 | 0.12 | 9 |
| 64 | 09-Apr | 9.16 | 9.25 | 9.00 | 9.10 | 9.10 | 0.78 | 285.77 | 197,969 | 1.70 | 124,912 | 1.67 | 0.11 | 8 |
| 65 | 08-Apr | 9.25 | 9.25 | 8.95 | 9.03 | 9.13 | 1.35 | 283.57 | 201,983 | 1.74 | 124,322 | 1.66 | 0.11 | 8 |
| 66 | 07-Apr | 8.87 | 8.94 | 8.70 | 8.91 | 8.87 | -2.20 | 279.80 | 265,727 | 2.29 | 174,446 | 2.33 | 0.15 | 11 |
| 67 | 04-Apr | 9.13 | 9.20 | 9.03 | 9.11 | 9.10 | 0.55 | 286.08 | 191,728 | 1.65 | 137,222 | 1.83 | 0.12 | 9 |