| Macro-sector: Utilities | Band: 20 | High52 Price: 1,184.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 2; VWAP21: | Low52 Price: 276.55 | Barrier: 342.3; Drift%: -26.29 |
| Basic Industry: Water Supply & Management | Total Equity: 25,703,706 | Low52 Date: 26-Aug-2025 | SHP: 63.03 / 2.08 / 0.04 / 34.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 734.95 / 333.0 | Month: 410.0 / 327.95 | Week: 343.0 / 287.7 | Day: 280.3 / 268.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 279.55 | 280.30 | 268.55 | 271.05 | 273.14 | -3.04 | 696.70 | 45,540 | 19.37 | 27,464 | 27,464.00 | 0.75 | 31 |
| 2 | 26-Aug | 289.00 | 293.95 | 276.55 | 279.55 | 284.61 | -3.87 | 718.55 | 55,286 | 23.52 | 30,415 | 30,415.00 | 0.87 | 34 |
| 3 | 25-Aug | 294.50 | 305.00 | 286.40 | 290.80 | 296.11 | -1.11 | 747.46 | 51,620 | 21.96 | 27,394 | 27,394.00 | 0.81 | 31 |
| 4 | 22-Aug | 289.00 | 302.50 | 289.00 | 294.05 | 295.21 | 1.34 | 755.82 | 52,138 | 22.18 | 24,630 | 24,630.00 | 0.73 | 27 |
| 5 | 21-Aug | 296.05 | 297.65 | 285.00 | 290.15 | 292.92 | -1.24 | 745.79 | 29,099 | 12.38 | 17,563 | 17,563.00 | 0.51 | 20 |
| 6 | 20-Aug | 300.75 | 301.35 | 292.00 | 293.80 | 295.63 | -1.57 | 755.17 | 44,840 | 19.07 | 25,102 | 25,102.00 | 0.74 | 28 |
| 7 | 19-Aug | 299.50 | 308.40 | 294.00 | 298.50 | 300.85 | -0.05 | 767.26 | 58,661 | 24.95 | 31,546 | 31,546.00 | 0.95 | 35 |
| 8 | 18-Aug | 294.70 | 314.90 | 292.15 | 298.65 | 304.98 | 1.82 | 767.64 | 138,613 | 58.96 | 37,459 | 37,459.00 | 1.14 | 42 |
| 9 | 14-Aug | 332.00 | 332.00 | 287.70 | 293.30 | 303.58 | -12.58 | 753.89 | 201,333 | 85.64 | 111,563 | 111,563.00 | 3.39 | 125 |
| 10 | 13-Aug | 331.60 | 338.50 | 325.25 | 335.50 | 332.86 | 1.94 | 862.36 | 13,043 | 5.55 | 5,144 | 5,144.00 | 0.17 | 6 |
| 11 | 12-Aug | 335.35 | 342.90 | 325.25 | 329.10 | 333.85 | -0.39 | 845.91 | 24,204 | 10.30 | 11,134 | 11,134.00 | 0.37 | 12 |
| 12 | 11-Aug | 341.10 | 343.00 | 327.00 | 330.40 | 333.95 | -3.14 | 849.25 | 36,737 | 15.63 | 18,994 | 18,994.00 | 0.63 | 21 |
| 13 | 08-Aug | 343.10 | 348.95 | 335.00 | 341.10 | 343.58 | -0.79 | 876.75 | 14,509 | 6.17 | 8,534 | 8,534.00 | 0.29 | 10 |
| 14 | 07-Aug | 323.25 | 348.00 | 317.55 | 343.80 | 330.88 | 5.30 | 883.69 | 34,430 | 14.64 | 17,213 | 17,213.00 | 0.57 | 19 |
| 15 | 06-Aug | 342.30 | 342.30 | 324.00 | 326.50 | 329.95 | -4.35 | 839.23 | 23,233 | 9.88 | 15,294 | 15,294.00 | 0.50 | 17 |
| 16 | 05-Aug | 344.10 | 346.20 | 327.55 | 341.35 | 336.80 | 0.65 | 877.40 | 19,157 | 8.15 | 10,371 | 10,371.00 | 0.35 | 12 |
| 17 | 04-Aug | 342.25 | 345.45 | 334.00 | 339.15 | 337.86 | 0.09 | 871.74 | 21,783 | 9.27 | 12,740 | 12,740.00 | 0.43 | 14 |
| 18 | 01-Aug | 351.05 | 357.75 | 335.85 | 338.85 | 342.80 | -3.43 | 870.97 | 22,476 | 9.56 | 13,359 | 13,359.00 | 0.46 | 15 |
| 19 | 31-Jul | 350.00 | 373.25 | 345.15 | 350.90 | 354.24 | -1.29 | 901.94 | 30,455 | 12.95 | 13,773 | 13,773.00 | 0.49 | 15 |
| 20 | 30-Jul | 342.50 | 360.00 | 332.00 | 355.50 | 345.21 | 3.80 | 913.77 | 42,540 | 18.09 | 19,320 | 19,320.00 | 0.67 | 22 |
| 21 | 29-Jul | 333.85 | 348.00 | 327.95 | 342.50 | 340.07 | 2.59 | 880.35 | 25,354 | 10.78 | 13,739 | 13,739.00 | 0.47 | 15 |
| 22 | 28-Jul | 351.05 | 351.05 | 329.95 | 333.85 | 338.02 | -4.90 | 858.12 | 65,178 | 27.72 | 31,702 | 31,702.00 | 1.07 | 35 |
| 23 | 25-Jul | 366.05 | 366.05 | 347.00 | 351.05 | 355.07 | -4.10 | 902.33 | 42,329 | 18.00 | 25,654 | 25,654.00 | 0.91 | 29 |
| 24 | 24-Jul | 362.05 | 371.50 | 355.70 | 366.05 | 365.56 | 2.52 | 940.88 | 26,656 | 11.34 | 12,714 | 12,714.00 | 0.46 | 14 |
| 25 | 23-Jul | 358.70 | 365.80 | 345.60 | 357.05 | 354.93 | -0.46 | 917.75 | 33,415 | 14.21 | 16,071 | 16,071.00 | 0.57 | 18 |
| 26 | 22-Jul | 361.25 | 367.45 | 354.20 | 358.70 | 360.98 | -1.69 | 921.99 | 23,693 | 10.08 | 16,483 | 16,483.00 | 0.60 | 18 |
| 27 | 21-Jul | 363.50 | 374.35 | 360.00 | 364.85 | 363.78 | -0.16 | 937.80 | 29,025 | 12.35 | 18,613 | 18,613.00 | 0.68 | 21 |
| 28 | 18-Jul | 371.55 | 375.75 | 362.40 | 365.45 | 366.92 | -1.39 | 939.34 | 19,134 | 8.14 | 12,004 | 12,004.00 | 0.44 | 13 |
| 29 | 17-Jul | 368.40 | 388.00 | 363.40 | 370.60 | 375.39 | 0.62 | 952.58 | 37,135 | 15.80 | 19,286 | 19,286.00 | 0.72 | 22 |
| 30 | 16-Jul | 368.00 | 373.80 | 364.30 | 368.30 | 369.30 | 1.17 | 946.67 | 28,657 | 12.19 | 13,329 | 13,329.00 | 0.49 | 15 |
| 31 | 15-Jul | 372.85 | 378.65 | 357.10 | 364.05 | 367.89 | -1.38 | 935.74 | 17,669 | 7.52 | 11,941 | 11,941.00 | 0.44 | 13 |
| 32 | 14-Jul | 361.05 | 376.95 | 360.75 | 369.15 | 367.05 | -0.54 | 948.85 | 22,879 | 9.73 | 12,959 | 12,959.00 | 0.48 | 14 |
| 33 | 11-Jul | 377.00 | 383.90 | 370.00 | 371.15 | 376.34 | -1.79 | 953.99 | 23,718 | 10.09 | 15,818 | 15,818.00 | 0.60 | 18 |
| 34 | 10-Jul | 386.25 | 387.40 | 373.85 | 377.90 | 379.59 | -1.28 | 971.34 | 16,366 | 6.96 | 10,218 | 10,218.00 | 0.39 | 11 |
| 35 | 09-Jul | 387.00 | 397.00 | 378.45 | 382.80 | 391.19 | -0.93 | 983.94 | 31,237 | 13.29 | 20,499 | 20,499.00 | 0.80 | 23 |
| 36 | 08-Jul | 405.00 | 410.00 | 382.25 | 386.40 | 397.70 | -1.06 | 993.19 | 65,961 | 28.06 | 34,814 | 34,814.00 | 1.38 | 39 |
| 37 | 07-Jul | 379.00 | 403.70 | 370.25 | 390.55 | 391.34 | 8.25 | 1,003.86 | 155,009 | 65.93 | 62,932 | 62,932.00 | 2.46 | 70 |
| 38 | 04-Jul | 361.70 | 365.00 | 350.15 | 360.80 | 358.93 | 0.91 | 927.39 | 14,598 | 6.21 | 0 | 0.00 | 0.00 | 16 |
| 39 | 03-Jul | 354.95 | 359.80 | 351.50 | 357.55 | 356.09 | 0.68 | 919.04 | 14,815 | 6.30 | 0 | 0.00 | 0.00 | 17 |
| 40 | 02-Jul | 353.05 | 362.40 | 346.70 | 355.15 | 353.98 | 1.30 | 912.87 | 27,202 | 11.57 | 0 | 0.00 | 0.00 | 30 |
| 41 | 01-Jul | 360.15 | 360.15 | 350.00 | 350.60 | 353.36 | -2.16 | 901.17 | 22,687 | 9.65 | 0 | 0.00 | 0.00 | 25 |
| 42 | 30-Jun | 368.85 | 368.85 | 352.60 | 358.35 | 358.56 | -1.50 | 921.09 | 35,901 | 15.27 | 0 | 0.00 | 0.00 | 40 |
| 43 | 27-Jun | 372.00 | 372.00 | 360.00 | 363.80 | 364.45 | -2.56 | 935.10 | 24,966 | 10.62 | 0 | 0.00 | 0.00 | 28 |
| 44 | 26-Jun | 369.45 | 378.00 | 358.00 | 373.35 | 367.69 | 1.40 | 959.65 | 11,628 | 4.95 | 0 | 0.00 | 0.00 | 13 |
| 45 | 25-Jun | 379.75 | 379.95 | 364.10 | 368.20 | 368.46 | -2.68 | 946.41 | 35,280 | 15.01 | 0 | 0.00 | 0.00 | 39 |
| 46 | 24-Jun | 391.00 | 394.95 | 376.00 | 378.35 | 382.90 | -2.50 | 972.50 | 17,970 | 7.64 | 0 | 0.00 | 0.00 | 20 |
| 47 | 23-Jun | 370.00 | 391.00 | 362.25 | 388.05 | 374.20 | 3.01 | 997.43 | 16,747 | 7.12 | 0 | 0.00 | 0.00 | 19 |
| 48 | 20-Jun | 376.70 | 376.85 | 376.70 | 376.70 | 376.83 | -0.49 | 968.26 | 3,844 | 1.64 | 0 | 0.00 | 0.00 | 4 |
| 49 | 19-Jun | 385.90 | 385.90 | 378.55 | 378.55 | 382.73 | -1.93 | 973.01 | 2,977 | 1.27 | 0 | 0.00 | 0.00 | 3 |
| 50 | 18-Jun | 386.00 | 388.00 | 386.00 | 386.00 | 386.14 | -0.97 | 992.00 | 2,350 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 51 | 17-Jun | 393.25 | 393.25 | 389.80 | 389.80 | 392.36 | 1.10 | 1,001.93 | 5,924 | 2.52 | 0 | 0.00 | 0.00 | 7 |
| 52 | 16-Jun | 377.00 | 385.55 | 377.00 | 385.55 | 380.56 | 2.00 | 991.01 | 4,855 | 2.07 | 0 | 0.00 | 0.00 | 5 |
| 53 | 13-Jun | 371.00 | 378.30 | 371.00 | 378.00 | 373.61 | -0.08 | 971.00 | 5,935 | 2.52 | 0 | 0.00 | 0.00 | 7 |
| 54 | 12-Jun | 382.00 | 382.00 | 378.30 | 378.30 | 378.53 | -1.99 | 972.37 | 4,846 | 2.06 | 0 | 0.00 | 0.00 | 5 |
| 55 | 11-Jun | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -1.99 | 992.00 | 12,790 | 5.44 | 0 | 0.00 | 0.00 | 14 |
| 56 | 10-Jun | 401.60 | 401.60 | 393.85 | 393.85 | 399.37 | 0.00 | 1,012.34 | 6,256 | 2.66 | 0 | 0.00 | 0.00 | 7 |
| 57 | 09-Jun | 386.20 | 393.85 | 386.20 | 393.85 | 393.45 | 1.99 | 1,012.34 | 5,296 | 2.25 | 0 | 0.00 | 0.00 | 6 |
| 58 | 06-Jun | 386.15 | 386.15 | 386.15 | 386.15 | 386.15 | -1.99 | 992.55 | 10,206 | 4.34 | 0 | 0.00 | 0.00 | 11 |
| 59 | 05-Jun | 400.00 | 400.00 | 394.00 | 394.00 | 395.37 | -1.57 | 1,012.00 | 7,255 | 3.09 | 0 | 0.00 | 0.00 | 8 |
| 60 | 04-Jun | 410.10 | 410.10 | 400.30 | 400.30 | 407.49 | -0.45 | 1,028.92 | 10,437 | 4.44 | 0 | 0.00 | 0.00 | 12 |
| 61 | 03-Jun | 402.00 | 402.10 | 402.00 | 402.10 | 402.02 | 1.99 | 1,033.55 | 13,496 | 5.74 | 0 | 0.00 | 0.00 | 15 |
| 62 | 02-Jun | 387.50 | 394.25 | 387.00 | 394.25 | 391.05 | 1.99 | 1,013.37 | 18,748 | 7.97 | 0 | 0.00 | 0.00 | 21 |
| 63 | 30-May | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | -1.99 | 993.58 | 8,976 | 3.82 | 0 | 0.00 | 0.00 | 10 |
| 64 | 29-May | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | -2.00 | 1,013.75 | 7,924 | 3.37 | 0 | 0.00 | 0.00 | 9 |
| 65 | 28-May | 402.45 | 402.45 | 402.45 | 402.45 | 402.45 | -2.00 | 1,034.45 | 4,133 | 1.76 | 0 | 0.00 | 0.00 | 5 |
| 66 | 27-May | 410.65 | 410.65 | 410.65 | 410.65 | 410.65 | -1.99 | 1,055.52 | 12,237 | 5.21 | 0 | 0.00 | 0.00 | 14 |
| 67 | 26-May | 422.95 | 422.95 | 419.00 | 419.00 | 422.28 | -1.28 | 1,076.00 | 10,389 | 4.42 | 0 | 0.00 | 0.00 | 12 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA