| Macro-sector: Financial Services | Band: 20 | High52 Price: 552.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 458.80 | Low52 Price: 363.8 | Barrier: 461.25; Drift%: -3.35 |
| Basic Industry: Other Bank | Total Equity: 105,226,767 | Low52 Date: 21-Jan-2025 | SHP: 21.87 / 1.21 / 14.81 / 62.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 491.0 / 363.8 | Month: 498.6 / 454.0 | Week: 488.65 / 431.0 | Day: 461.25 / 443.9 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 460.00 | 461.25 | 443.90 | 446.30 | 450.62 | -2.62 | 4,696.27 | 931,019 | 34.31 | 681,070 | 51.69 | 30.69 | 104 |
| 2 | 11-Nov | 470.00 | 470.00 | 456.20 | 458.30 | 464.25 | -1.63 | 4,822.54 | 435,655 | 16.05 | 385,260 | 29.24 | 17.89 | 59 |
| 3 | 10-Nov | 476.25 | 480.00 | 464.70 | 465.90 | 469.69 | -2.17 | 4,902.52 | 143,335 | 5.28 | 85,129 | 6.46 | 4.00 | 13 |
| 4 | 07-Nov | 469.50 | 477.55 | 457.40 | 476.25 | 468.54 | 2.34 | 5,011.42 | 271,806 | 10.02 | 145,957 | 11.08 | 6.84 | 22 |
| 5 | 06-Nov | 481.00 | 483.45 | 463.75 | 465.35 | 472.44 | -4.44 | 4,896.73 | 117,125 | 4.32 | 56,924 | 4.32 | 2.69 | 9 |
| 6 | 04-Nov | 482.00 | 487.90 | 480.85 | 486.95 | 485.04 | 0.92 | 5,124.02 | 206,639 | 7.61 | 117,947 | 8.95 | 5.72 | 18 |
| 7 | 03-Nov | 465.00 | 484.00 | 462.15 | 482.50 | 477.54 | 3.61 | 5,077.19 | 295,621 | 10.89 | 155,151 | 11.78 | 7.41 | 24 |
| 8 | 31-Oct | 450.00 | 468.60 | 445.20 | 465.70 | 461.44 | 2.92 | 4,900.41 | 485,041 | 17.87 | 274,544 | 20.84 | 12.67 | 42 |
| 9 | 30-Oct | 447.00 | 457.80 | 440.80 | 452.50 | 453.01 | 1.63 | 4,761.51 | 378,081 | 13.93 | 212,628 | 16.14 | 9.63 | 33 |
| 10 | 29-Oct | 445.00 | 450.80 | 437.20 | 445.25 | 443.15 | -0.84 | 4,685.22 | 736,093 | 27.12 | 456,287 | 34.63 | 20.22 | 70 |
| 11 | 28-Oct | 433.95 | 455.65 | 431.00 | 449.00 | 446.20 | -1.86 | 4,724.00 | 1,013,580 | 37.35 | 374,195 | 28.40 | 16.70 | 58 |
| 12 | 27-Oct | 446.00 | 488.65 | 442.60 | 457.50 | 467.93 | 2.61 | 4,814.12 | 1,495,680 | 55.11 | 705,360 | 53.54 | 33.01 | 108 |
| 13 | 24-Oct | 444.00 | 448.50 | 439.00 | 445.85 | 442.93 | 0.28 | 4,691.54 | 239,942 | 8.84 | 154,050 | 11.69 | 6.82 | 24 |
| 14 | 23-Oct | 438.50 | 451.95 | 436.30 | 444.60 | 445.68 | 1.39 | 4,678.38 | 537,117 | 19.79 | 242,283 | 18.39 | 10.80 | 37 |
| 15 | 21-Oct | 454.80 | 454.80 | 434.85 | 438.50 | 439.36 | -1.70 | 4,614.19 | 131,043 | 4.83 | 83,639 | 6.35 | 3.67 | 13 |
| 16 | 20-Oct | 443.70 | 451.45 | 418.40 | 446.10 | 433.09 | -0.98 | 4,694.17 | 1,131,989 | 41.71 | 568,340 | 43.14 | 24.61 | 87 |
| 17 | 17-Oct | 457.40 | 460.95 | 448.20 | 450.50 | 451.89 | -2.36 | 4,740.47 | 225,636 | 8.31 | 143,311 | 10.88 | 6.48 | 22 |
| 18 | 16-Oct | 463.00 | 465.00 | 458.20 | 461.40 | 461.19 | 0.03 | 4,855.16 | 79,696 | 2.94 | 43,308 | 3.29 | 2.00 | 7 |
| 19 | 15-Oct | 466.30 | 468.40 | 458.00 | 461.25 | 461.09 | -1.08 | 4,853.58 | 173,978 | 6.41 | 119,902 | 9.10 | 5.53 | 18 |
| 20 | 14-Oct | 480.00 | 480.00 | 465.00 | 466.30 | 468.64 | -1.62 | 4,906.72 | 56,911 | 2.10 | 37,951 | 2.88 | 1.78 | 6 |
| 21 | 13-Oct | 471.00 | 476.00 | 465.00 | 474.00 | 471.09 | 0.14 | 4,987.00 | 52,010 | 1.92 | 26,916 | 2.04 | 1.27 | 4 |
| 22 | 10-Oct | 479.80 | 481.90 | 470.00 | 473.35 | 475.73 | -0.49 | 4,980.91 | 96,519 | 3.56 | 54,272 | 4.12 | 2.58 | 8 |
| 23 | 09-Oct | 484.40 | 484.40 | 473.25 | 475.70 | 476.42 | -0.84 | 5,005.64 | 56,386 | 2.08 | 37,735 | 2.86 | 1.80 | 6 |
| 24 | 08-Oct | 480.00 | 483.50 | 474.05 | 479.75 | 478.21 | -0.20 | 5,048.25 | 82,503 | 3.04 | 47,340 | 3.59 | 2.26 | 7 |
| 25 | 07-Oct | 485.05 | 486.00 | 479.50 | 480.70 | 481.42 | -0.86 | 5,058.25 | 94,711 | 3.49 | 55,972 | 4.25 | 2.69 | 9 |
| 26 | 06-Oct | 490.00 | 490.00 | 480.15 | 484.85 | 483.36 | -0.13 | 5,101.92 | 129,238 | 4.76 | 75,005 | 5.69 | 3.63 | 12 |
| 27 | 03-Oct | 490.60 | 490.60 | 478.10 | 485.50 | 482.60 | -0.05 | 5,108.76 | 243,692 | 8.98 | 139,504 | 10.59 | 6.73 | 21 |
| 28 | 01-Oct | 478.30 | 489.75 | 472.00 | 485.75 | 478.75 | 1.56 | 5,111.39 | 246,850 | 9.10 | 132,030 | 10.02 | 6.32 | 20 |
| 29 | 30-Sep | 463.10 | 483.00 | 462.00 | 478.30 | 474.83 | 5.18 | 5,033.00 | 872,767 | 32.16 | 371,376 | 28.19 | 17.63 | 57 |
| 30 | 29-Sep | 460.50 | 461.35 | 454.10 | 454.75 | 458.15 | -1.87 | 4,785.19 | 88,367 | 3.26 | 59,603 | 4.52 | 2.73 | 9 |
| 31 | 26-Sep | 468.15 | 468.15 | 457.20 | 463.40 | 461.83 | -0.49 | 4,876.21 | 91,882 | 3.39 | 51,534 | 3.91 | 2.38 | 8 |
| 32 | 25-Sep | 473.00 | 473.00 | 463.65 | 465.70 | 465.83 | -1.15 | 4,900.41 | 71,886 | 2.65 | 41,131 | 3.12 | 1.92 | 6 |
| 33 | 24-Sep | 464.80 | 474.50 | 461.35 | 471.10 | 470.01 | 1.68 | 4,957.23 | 189,762 | 6.99 | 108,004 | 8.20 | 5.08 | 17 |
| 34 | 23-Sep | 468.50 | 469.35 | 460.55 | 463.30 | 465.27 | -0.42 | 4,875.16 | 137,983 | 5.08 | 84,177 | 6.39 | 3.92 | 13 |
| 35 | 22-Sep | 458.90 | 468.65 | 457.00 | 465.25 | 462.78 | 0.88 | 4,895.68 | 174,619 | 6.43 | 97,213 | 7.38 | 4.50 | 15 |
| 36 | 19-Sep | 469.80 | 469.80 | 458.00 | 461.20 | 461.79 | -1.45 | 4,853.06 | 72,877 | 2.69 | 48,424 | 3.68 | 2.24 | 7 |
| 37 | 18-Sep | 470.00 | 472.00 | 462.00 | 468.00 | 466.50 | 0.19 | 4,924.00 | 81,036 | 2.99 | 43,490 | 3.30 | 2.03 | 7 |
| 38 | 17-Sep | 467.35 | 472.40 | 464.25 | 467.10 | 467.86 | -0.04 | 4,915.14 | 52,590 | 1.94 | 26,618 | 2.02 | 1.25 | 4 |
| 39 | 16-Sep | 470.20 | 475.70 | 464.75 | 467.30 | 468.85 | -0.13 | 4,917.25 | 135,035 | 4.98 | 81,753 | 6.21 | 3.83 | 13 |
| 40 | 15-Sep | 460.00 | 470.20 | 455.00 | 467.90 | 461.34 | 2.60 | 4,923.56 | 79,525 | 2.93 | 42,111 | 3.20 | 1.94 | 6 |
| 41 | 12-Sep | 469.35 | 469.40 | 454.00 | 456.05 | 459.51 | -2.37 | 4,798.87 | 101,278 | 3.73 | 62,432 | 4.74 | 2.87 | 10 |
| 42 | 11-Sep | 474.00 | 476.95 | 465.00 | 467.10 | 470.44 | -0.70 | 4,915.14 | 80,952 | 2.98 | 47,324 | 3.59 | 2.23 | 7 |
| 43 | 10-Sep | 475.00 | 480.70 | 467.40 | 470.40 | 474.20 | -0.70 | 4,949.87 | 182,075 | 6.71 | 146,613 | 11.13 | 6.95 | 23 |
| 44 | 09-Sep | 477.00 | 480.55 | 469.80 | 473.70 | 474.39 | -1.23 | 4,984.59 | 110,647 | 4.08 | 61,186 | 4.64 | 2.90 | 9 |
| 45 | 08-Sep | 488.50 | 490.90 | 477.10 | 479.60 | 483.74 | -1.78 | 5,046.68 | 59,632 | 2.20 | 29,607 | 2.25 | 1.43 | 5 |
| 46 | 05-Sep | 492.00 | 492.00 | 484.35 | 488.30 | 488.51 | 0.03 | 5,138.22 | 27,137 | 1.00 | 13,174 | 1.00 | 0.64 | 2 |
| 47 | 04-Sep | 492.00 | 495.20 | 485.35 | 488.15 | 489.89 | -0.42 | 5,136.64 | 95,722 | 3.53 | 59,597 | 4.52 | 2.92 | 9 |
| 48 | 03-Sep | 490.00 | 498.60 | 488.70 | 490.20 | 492.97 | -0.19 | 5,158.22 | 175,903 | 6.48 | 97,346 | 7.39 | 4.80 | 15 |
| 49 | 02-Sep | 490.60 | 494.05 | 487.10 | 491.15 | 490.90 | 0.11 | 5,168.21 | 192,514 | 7.09 | 129,823 | 9.85 | 6.37 | 20 |
| 50 | 01-Sep | 494.50 | 494.50 | 475.00 | 490.60 | 488.82 | -0.01 | 5,162.43 | 225,614 | 8.31 | 135,318 | 10.27 | 6.61 | 21 |
| 51 | 29-Aug | 491.70 | 492.95 | 485.05 | 490.65 | 489.37 | -0.01 | 5,162.95 | 167,965 | 6.19 | 84,965 | 6.45 | 4.16 | 13 |
| 52 | 28-Aug | 490.00 | 497.95 | 481.95 | 490.70 | 488.21 | -0.27 | 5,163.48 | 198,857 | 7.33 | 116,545 | 8.85 | 5.69 | 18 |
| 53 | 26-Aug | 488.45 | 495.00 | 472.00 | 492.05 | 486.99 | 1.24 | 5,177.68 | 289,074 | 10.65 | 172,257 | 13.07 | 8.39 | 26 |
| 54 | 25-Aug | 494.00 | 496.30 | 483.05 | 486.00 | 488.02 | -2.08 | 5,114.00 | 275,737 | 10.16 | 164,601 | 12.49 | 8.03 | 25 |
| 55 | 22-Aug | 485.05 | 501.95 | 475.00 | 496.30 | 491.69 | 2.26 | 5,222.40 | 384,444 | 14.17 | 192,033 | 14.58 | 9.44 | 30 |
| 56 | 21-Aug | 465.95 | 495.00 | 461.85 | 485.35 | 479.89 | 4.53 | 5,107.18 | 355,595 | 13.10 | 193,239 | 14.67 | 9.27 | 30 |
| 57 | 20-Aug | 469.05 | 471.35 | 460.00 | 464.30 | 464.40 | -1.73 | 4,885.68 | 246,322 | 9.08 | 155,567 | 11.81 | 7.22 | 24 |
| 58 | 19-Aug | 480.00 | 480.00 | 464.80 | 472.45 | 468.99 | -0.42 | 4,971.44 | 142,550 | 5.25 | 82,618 | 6.27 | 3.87 | 13 |
| 59 | 18-Aug | 461.40 | 477.50 | 459.20 | 474.45 | 466.79 | 2.83 | 4,992.48 | 252,124 | 9.29 | 155,474 | 11.80 | 7.26 | 24 |
| 60 | 14-Aug | 462.90 | 465.65 | 458.20 | 461.40 | 460.52 | -0.28 | 4,855.16 | 168,656 | 6.21 | 128,074 | 9.72 | 5.90 | 20 |
| 61 | 13-Aug | 460.00 | 466.00 | 456.20 | 462.70 | 460.63 | 0.51 | 4,868.84 | 201,950 | 7.44 | 143,407 | 10.88 | 6.61 | 22 |
| 62 | 12-Aug | 465.00 | 465.00 | 455.55 | 460.35 | 459.37 | -0.15 | 4,844.11 | 113,219 | 4.17 | 76,267 | 5.79 | 3.50 | 12 |
| 63 | 11-Aug | 469.55 | 469.55 | 458.05 | 461.05 | 460.52 | -0.83 | 4,851.48 | 173,334 | 6.39 | 115,825 | 8.79 | 5.33 | 18 |
| 64 | 08-Aug | 474.70 | 476.00 | 462.05 | 464.90 | 466.92 | -1.59 | 4,891.99 | 149,745 | 5.52 | 95,686 | 7.26 | 4.47 | 15 |
| 65 | 07-Aug | 475.00 | 476.25 | 463.50 | 472.40 | 470.84 | -0.44 | 4,970.91 | 221,277 | 8.15 | 115,453 | 8.76 | 5.44 | 18 |
| 66 | 06-Aug | 466.65 | 476.90 | 459.20 | 474.50 | 466.81 | 1.66 | 4,993.01 | 199,531 | 7.35 | 121,253 | 9.20 | 5.66 | 19 |
| 67 | 05-Aug | 463.10 | 472.00 | 457.20 | 466.75 | 461.69 | 1.15 | 4,911.46 | 114,308 | 4.21 | 67,245 | 5.10 | 3.10 | 10 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB