| Macro-sector: Financial Services | Band: 20 | High52 Price: 10.53 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 29-May-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 6.02 | Barrier: 6.8; Drift%: 2.72 |
| Basic Industry: Asset Management Company | Total Equity: 314,032,740 | Low52 Date: 23-Mar-2026 | SHP: 50.42 / 0.04 / 0.0 / 49.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 11.8 / 8.56 | Month: 8.55 / 7.83 | Week: 7.61 / 7.2 | Day: 7.13 / 6.36 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 7.00 | 7.13 | 6.36 | 6.99 | 6.88 | -1.96 | 219.51 | 335,289 | 3.24 | 159,210 | 2.32 | 0.11 | 10 |
| 2 | 06-Apr | 7.02 | 7.20 | 7.02 | 7.13 | 7.11 | 1.57 | 223.91 | 262,362 | 2.54 | 195,050 | 2.85 | 0.14 | 13 |
| 3 | 02-Apr | 6.95 | 7.11 | 6.59 | 7.02 | 6.90 | 5.25 | 220.45 | 418,392 | 4.04 | 273,498 | 3.99 | 0.19 | 18 |
| 4 | 01-Apr | 6.32 | 6.80 | 6.32 | 6.67 | 6.71 | 6.89 | 209.46 | 205,620 | 1.99 | 121,894 | 1.78 | 0.08 | 8 |
| 5 | 30-Mar | 6.36 | 6.84 | 6.10 | 6.24 | 6.27 | -1.89 | 195.96 | 363,575 | 3.51 | 257,242 | 3.75 | 0.16 | 17 |
| 6 | 27-Mar | 6.87 | 6.87 | 6.12 | 6.36 | 6.41 | -7.69 | 199.72 | 584,525 | 5.65 | 453,488 | 6.62 | 0.29 | 29 |
| 7 | 25-Mar | 6.75 | 6.95 | 6.59 | 6.89 | 6.82 | 5.67 | 216.37 | 471,986 | 4.56 | 356,159 | 5.20 | 0.24 | 23 |
| 8 | 24-Mar | 6.74 | 6.74 | 6.30 | 6.52 | 6.52 | 1.72 | 204.75 | 360,298 | 3.48 | 248,843 | 3.63 | 0.16 | 16 |
| 9 | 23-Mar | 6.85 | 6.90 | 6.02 | 6.41 | 6.33 | -7.24 | 201.29 | 1,066,698 | 10.31 | 725,900 | 10.59 | 0.46 | 47 |
| 10 | 20-Mar | 6.88 | 6.99 | 6.84 | 6.91 | 6.91 | 0.14 | 217.00 | 169,717 | 1.64 | 133,236 | 1.94 | 0.09 | 9 |
| 11 | 19-Mar | 6.97 | 6.99 | 6.85 | 6.90 | 6.91 | -1.00 | 216.68 | 206,130 | 1.99 | 151,578 | 2.21 | 0.10 | 10 |
| 12 | 18-Mar | 6.90 | 7.00 | 6.81 | 6.97 | 6.95 | 2.20 | 218.88 | 193,390 | 1.87 | 149,050 | 2.18 | 0.10 | 10 |
| 13 | 17-Mar | 6.67 | 6.90 | 6.67 | 6.82 | 6.84 | -0.29 | 214.17 | 228,175 | 2.20 | 190,196 | 2.78 | 0.13 | 12 |
| 14 | 16-Mar | 6.97 | 7.05 | 6.21 | 6.84 | 6.79 | -1.87 | 214.80 | 332,047 | 3.21 | 265,651 | 3.88 | 0.18 | 17 |
| 15 | 13-Mar | 7.06 | 7.08 | 6.90 | 6.97 | 6.99 | -0.29 | 218.88 | 225,990 | 2.18 | 203,864 | 2.97 | 0.14 | 13 |
| 16 | 12-Mar | 7.00 | 7.09 | 6.95 | 6.99 | 7.01 | -0.14 | 219.51 | 193,799 | 1.87 | 169,770 | 2.48 | 0.12 | 11 |
| 17 | 11-Mar | 7.00 | 7.09 | 6.98 | 7.00 | 7.03 | 0.00 | 219.00 | 150,982 | 1.46 | 116,920 | 1.71 | 0.08 | 8 |
| 18 | 10-Mar | 7.12 | 7.12 | 6.99 | 7.00 | 7.04 | 0.14 | 219.00 | 266,297 | 2.57 | 233,348 | 3.41 | 0.16 | 15 |
| 19 | 09-Mar | 7.00 | 7.12 | 6.98 | 6.99 | 7.01 | -2.10 | 219.51 | 205,197 | 1.98 | 173,296 | 2.53 | 0.12 | 11 |
| 20 | 06-Mar | 7.16 | 7.24 | 7.02 | 7.14 | 7.14 | 0.28 | 224.22 | 155,258 | 1.50 | 105,162 | 1.53 | 0.08 | 7 |
| 21 | 05-Mar | 7.01 | 7.17 | 7.01 | 7.12 | 7.06 | 0.99 | 223.59 | 107,513 | 1.04 | 85,727 | 1.25 | 0.06 | 6 |
| 22 | 04-Mar | 7.05 | 7.15 | 7.03 | 7.05 | 7.06 | -1.81 | 221.39 | 295,675 | 2.86 | 252,606 | 3.69 | 0.18 | 16 |
| 23 | 02-Mar | 7.02 | 7.24 | 7.02 | 7.18 | 7.15 | -2.05 | 225.48 | 176,297 | 1.70 | 148,266 | 2.16 | 0.11 | 10 |
| 24 | 27-Feb | 7.37 | 7.40 | 7.20 | 7.33 | 7.32 | 0.00 | 230.19 | 185,056 | 1.79 | 127,644 | 1.86 | 0.09 | 8 |
| 25 | 26-Feb | 7.20 | 7.46 | 7.20 | 7.33 | 7.35 | -0.54 | 230.19 | 254,785 | 2.46 | 203,156 | 2.96 | 0.15 | 13 |
| 26 | 25-Feb | 7.50 | 7.52 | 7.37 | 7.37 | 7.41 | -1.47 | 231.44 | 210,074 | 2.03 | 181,654 | 2.65 | 0.13 | 12 |
| 27 | 24-Feb | 7.53 | 7.59 | 7.42 | 7.48 | 7.48 | -0.40 | 234.90 | 105,405 | 1.02 | 89,634 | 1.31 | 0.07 | 6 |
| 28 | 23-Feb | 7.61 | 7.61 | 7.41 | 7.51 | 7.48 | -0.27 | 235.84 | 183,780 | 1.78 | 138,513 | 2.02 | 0.10 | 9 |
| 29 | 20-Feb | 7.66 | 7.68 | 7.47 | 7.53 | 7.56 | -0.66 | 236.47 | 210,533 | 2.03 | 151,944 | 2.22 | 0.11 | 10 |
| 30 | 19-Feb | 7.82 | 7.82 | 7.55 | 7.58 | 7.68 | -2.94 | 238.04 | 152,760 | 1.48 | 108,360 | 1.58 | 0.08 | 7 |
| 31 | 18-Feb | 7.83 | 7.83 | 7.69 | 7.81 | 7.75 | 1.30 | 245.26 | 258,552 | 2.50 | 192,685 | 2.81 | 0.15 | 12 |
| 32 | 17-Feb | 7.65 | 7.83 | 7.55 | 7.71 | 7.75 | 0.52 | 242.12 | 277,109 | 2.68 | 218,952 | 3.20 | 0.17 | 14 |
| 33 | 16-Feb | 7.62 | 7.71 | 7.50 | 7.67 | 7.57 | 0.79 | 240.86 | 109,232 | 1.06 | 84,798 | 1.24 | 0.06 | 5 |
| 34 | 13-Feb | 7.78 | 7.79 | 7.51 | 7.61 | 7.66 | -1.81 | 238.98 | 192,173 | 1.86 | 157,418 | 2.30 | 0.12 | 10 |
| 35 | 12-Feb | 7.77 | 7.83 | 7.72 | 7.75 | 7.76 | 0.00 | 243.38 | 153,204 | 1.48 | 110,573 | 1.61 | 0.09 | 7 |
| 36 | 11-Feb | 7.83 | 7.84 | 7.69 | 7.75 | 7.73 | -0.77 | 243.38 | 289,377 | 2.80 | 226,826 | 3.31 | 0.18 | 15 |
| 37 | 10-Feb | 7.76 | 7.88 | 7.76 | 7.81 | 7.82 | 0.51 | 245.26 | 158,480 | 1.53 | 92,535 | 1.35 | 0.07 | 6 |
| 38 | 09-Feb | 7.75 | 7.95 | 7.72 | 7.77 | 7.82 | 0.26 | 244.00 | 218,644 | 2.11 | 136,512 | 1.99 | 0.11 | 9 |
| 39 | 06-Feb | 7.73 | 7.78 | 7.68 | 7.75 | 7.73 | 0.65 | 243.38 | 103,484 | 1.00 | 68,526 | 1.00 | 0.05 | 4 |
| 40 | 05-Feb | 7.74 | 7.78 | 7.68 | 7.70 | 7.72 | -0.13 | 241.81 | 127,244 | 1.23 | 102,420 | 1.49 | 0.08 | 7 |
| 41 | 04-Feb | 7.75 | 7.75 | 7.66 | 7.71 | 7.70 | 0.39 | 242.12 | 147,819 | 1.43 | 104,159 | 1.52 | 0.08 | 7 |
| 42 | 03-Feb | 7.68 | 7.86 | 7.60 | 7.68 | 7.72 | 1.59 | 241.18 | 271,453 | 2.62 | 184,972 | 2.70 | 0.14 | 12 |
| 43 | 02-Feb | 7.64 | 7.70 | 7.53 | 7.56 | 7.59 | -1.05 | 237.41 | 228,100 | 2.20 | 176,588 | 2.58 | 0.13 | 11 |
| 44 | 01-Feb | 7.65 | 7.85 | 7.60 | 7.64 | 7.68 | -0.13 | 239.92 | 115,808 | 1.12 | 82,857 | 1.21 | 0.06 | 5 |
| 45 | 30-Jan | 7.68 | 7.70 | 7.62 | 7.65 | 7.66 | -0.65 | 240.24 | 160,670 | 1.55 | 131,817 | 1.92 | 0.10 | 8 |
| 46 | 29-Jan | 7.78 | 7.78 | 7.69 | 7.70 | 7.72 | -0.39 | 241.81 | 148,410 | 1.43 | 109,200 | 1.59 | 0.08 | 7 |
| 47 | 28-Jan | 7.72 | 7.90 | 7.62 | 7.73 | 7.71 | 1.44 | 242.75 | 226,837 | 2.19 | 168,502 | 2.46 | 0.13 | 11 |
| 48 | 27-Jan | 7.75 | 7.75 | 7.56 | 7.62 | 7.64 | -0.13 | 239.29 | 115,967 | 1.12 | 90,381 | 1.32 | 0.07 | 6 |
| 49 | 23-Jan | 7.70 | 7.75 | 7.60 | 7.63 | 7.67 | -0.52 | 239.61 | 190,420 | 1.84 | 128,339 | 1.87 | 0.10 | 8 |
| 50 | 22-Jan | 7.65 | 7.86 | 7.57 | 7.67 | 7.69 | 1.99 | 240.86 | 268,333 | 2.59 | 153,473 | 2.24 | 0.12 | 10 |
| 51 | 21-Jan | 7.74 | 7.77 | 7.45 | 7.52 | 7.58 | -3.09 | 236.15 | 343,330 | 3.32 | 220,737 | 3.22 | 0.17 | 14 |
| 52 | 20-Jan | 7.92 | 7.96 | 7.72 | 7.76 | 7.82 | -2.02 | 243.69 | 264,865 | 2.56 | 230,987 | 3.37 | 0.18 | 15 |
| 53 | 19-Jan | 7.96 | 7.96 | 7.87 | 7.92 | 7.91 | -0.50 | 248.71 | 149,200 | 1.44 | 104,311 | 1.52 | 0.08 | 7 |
| 54 | 16-Jan | 7.96 | 8.19 | 7.92 | 7.96 | 8.02 | 0.25 | 249.97 | 193,588 | 1.87 | 132,090 | 1.93 | 0.11 | 8 |
| 55 | 14-Jan | 7.76 | 7.99 | 7.76 | 7.94 | 7.90 | 0.89 | 249.34 | 154,146 | 1.49 | 107,153 | 1.56 | 0.08 | 7 |
| 56 | 13-Jan | 8.00 | 8.00 | 7.84 | 7.87 | 7.90 | -0.38 | 247.14 | 183,602 | 1.77 | 135,038 | 1.97 | 0.11 | 9 |
| 57 | 12-Jan | 7.97 | 8.00 | 7.81 | 7.90 | 7.89 | 0.25 | 248.09 | 228,503 | 2.21 | 138,350 | 2.02 | 0.11 | 9 |
| 58 | 09-Jan | 8.06 | 8.14 | 7.80 | 7.88 | 7.94 | -2.23 | 247.46 | 515,539 | 4.98 | 357,924 | 5.22 | 0.28 | 23 |
| 59 | 08-Jan | 8.13 | 8.13 | 8.01 | 8.06 | 8.06 | 0.50 | 253.11 | 233,424 | 2.26 | 194,814 | 2.84 | 0.16 | 13 |
| 60 | 07-Jan | 8.13 | 8.18 | 7.99 | 8.02 | 8.06 | -1.11 | 251.85 | 357,318 | 3.45 | 295,009 | 4.31 | 0.24 | 19 |
| 61 | 06-Jan | 8.20 | 8.35 | 8.01 | 8.11 | 8.09 | 0.37 | 254.68 | 197,937 | 1.91 | 147,021 | 2.15 | 0.12 | 9 |
| 62 | 05-Jan | 8.19 | 8.23 | 8.02 | 8.08 | 8.10 | -0.49 | 253.74 | 171,623 | 1.66 | 124,112 | 1.81 | 0.10 | 8 |
| 63 | 02-Jan | 8.18 | 8.25 | 8.00 | 8.12 | 8.12 | 0.00 | 254.99 | 239,135 | 2.31 | 145,201 | 2.12 | 0.12 | 9 |
| 64 | 01-Jan | 8.30 | 8.38 | 8.02 | 8.12 | 8.13 | -0.25 | 254.99 | 232,340 | 2.25 | 149,855 | 2.19 | 0.12 | 10 |
| 65 | 31-Dec | 8.17 | 8.27 | 8.10 | 8.14 | 8.19 | -0.49 | 255.62 | 191,332 | 1.85 | 155,024 | 2.26 | 0.13 | 10 |
| 66 | 30-Dec | 8.05 | 8.50 | 8.05 | 8.18 | 8.22 | 0.37 | 256.88 | 310,856 | 3.00 | 166,527 | 2.43 | 0.14 | 11 |
| 67 | 29-Dec | 8.28 | 8.32 | 8.03 | 8.15 | 8.20 | -1.33 | 255.94 | 251,138 | 2.43 | 164,934 | 2.41 | 0.14 | 11 |