| Macro-sector: Financial Services | Band: 20 | High52 Price: 615.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 469.07 | Low52 Price: 363.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 105,176,704 | Low52 Date: 21-Jan-2025 | SHP: 21.88 / 0.28 / 16.03 / 61.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 491.0 / 363.8 | Month: 515.0 / 448.05 | Week: 469.55 / 455.55 | Day: 497.95 / 481.95 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 490.00 | 497.95 | 481.95 | 490.70 | 488.21 | -0.27 | 5,161.02 | 198,857 | 4.58 | 116,545 | 4.91 | 5.69 | 18 |
| 2 | 26-Aug | 488.45 | 495.00 | 472.00 | 492.05 | 486.99 | 1.24 | 5,175.22 | 289,074 | 6.66 | 172,257 | 7.26 | 8.39 | 26 |
| 3 | 25-Aug | 494.00 | 496.30 | 483.05 | 486.00 | 488.02 | -2.08 | 5,111.00 | 275,737 | 6.35 | 164,601 | 6.94 | 8.03 | 25 |
| 4 | 22-Aug | 485.05 | 501.95 | 475.00 | 496.30 | 491.69 | 2.26 | 5,219.92 | 384,444 | 8.85 | 192,033 | 8.09 | 9.44 | 30 |
| 5 | 21-Aug | 465.95 | 495.00 | 461.85 | 485.35 | 479.89 | 4.53 | 5,104.75 | 355,595 | 8.19 | 193,239 | 8.14 | 9.27 | 30 |
| 6 | 20-Aug | 469.05 | 471.35 | 460.00 | 464.30 | 464.40 | -1.73 | 4,883.35 | 246,322 | 5.67 | 155,567 | 6.55 | 7.22 | 24 |
| 7 | 19-Aug | 480.00 | 480.00 | 464.80 | 472.45 | 468.99 | -0.42 | 4,969.07 | 142,550 | 3.28 | 82,618 | 3.48 | 3.87 | 13 |
| 8 | 18-Aug | 461.40 | 477.50 | 459.20 | 474.45 | 466.79 | 2.83 | 4,990.11 | 252,124 | 5.81 | 155,474 | 6.55 | 7.26 | 24 |
| 9 | 14-Aug | 462.90 | 465.65 | 458.20 | 461.40 | 460.52 | -0.28 | 4,852.85 | 168,656 | 3.88 | 128,074 | 5.40 | 5.90 | 20 |
| 10 | 13-Aug | 460.00 | 466.00 | 456.20 | 462.70 | 460.63 | 0.51 | 4,866.53 | 201,950 | 4.65 | 143,407 | 6.04 | 6.61 | 22 |
| 11 | 12-Aug | 465.00 | 465.00 | 455.55 | 460.35 | 459.37 | -0.15 | 4,841.81 | 113,219 | 2.61 | 76,267 | 3.21 | 3.50 | 12 |
| 12 | 11-Aug | 469.55 | 469.55 | 458.05 | 461.05 | 460.52 | -0.83 | 4,849.17 | 173,334 | 3.99 | 115,825 | 4.88 | 5.33 | 18 |
| 13 | 08-Aug | 474.70 | 476.00 | 462.05 | 464.90 | 466.92 | -1.59 | 4,889.66 | 149,745 | 3.45 | 95,686 | 4.03 | 4.47 | 15 |
| 14 | 07-Aug | 475.00 | 476.25 | 463.50 | 472.40 | 470.84 | -0.44 | 4,968.55 | 221,277 | 5.09 | 115,453 | 4.86 | 5.44 | 18 |
| 15 | 06-Aug | 466.65 | 476.90 | 459.20 | 474.50 | 466.81 | 1.66 | 4,990.63 | 199,531 | 4.59 | 121,253 | 5.11 | 5.66 | 19 |
| 16 | 05-Aug | 463.10 | 472.00 | 457.20 | 466.75 | 461.69 | 1.15 | 4,909.12 | 114,308 | 2.63 | 67,245 | 2.83 | 3.10 | 10 |
| 17 | 04-Aug | 460.10 | 465.50 | 453.55 | 461.45 | 461.64 | 0.29 | 4,853.38 | 167,789 | 3.86 | 90,352 | 3.81 | 4.17 | 14 |
| 18 | 01-Aug | 477.75 | 479.70 | 458.50 | 460.10 | 462.63 | -2.92 | 4,839.18 | 253,815 | 5.84 | 166,305 | 7.01 | 7.69 | 26 |
| 19 | 31-Jul | 463.80 | 488.00 | 452.25 | 473.95 | 464.69 | 2.22 | 4,984.85 | 322,613 | 7.43 | 188,279 | 7.93 | 8.75 | 29 |
| 20 | 30-Jul | 462.00 | 465.70 | 456.30 | 463.65 | 460.42 | 0.75 | 4,876.52 | 707,061 | 16.28 | 592,542 | 24.97 | 27.28 | 92 |
| 21 | 29-Jul | 457.00 | 464.70 | 455.95 | 460.20 | 458.88 | 0.44 | 4,840.23 | 255,990 | 5.89 | 199,938 | 8.42 | 9.17 | 31 |
| 22 | 28-Jul | 453.70 | 460.00 | 448.05 | 458.20 | 452.67 | 1.50 | 4,819.20 | 415,656 | 9.57 | 267,574 | 11.27 | 12.11 | 42 |
| 23 | 25-Jul | 460.70 | 465.95 | 451.00 | 451.45 | 457.26 | -2.22 | 4,748.20 | 285,399 | 6.57 | 136,212 | 5.74 | 6.23 | 21 |
| 24 | 24-Jul | 454.80 | 466.05 | 451.00 | 461.70 | 458.59 | 1.52 | 4,856.01 | 669,144 | 15.41 | 410,121 | 17.28 | 18.81 | 64 |
| 25 | 23-Jul | 475.00 | 479.95 | 451.00 | 454.80 | 463.74 | -7.54 | 4,783.44 | 1,149,616 | 26.47 | 626,014 | 26.38 | 29.03 | 98 |
| 26 | 22-Jul | 497.10 | 498.45 | 487.05 | 491.90 | 494.07 | -1.32 | 5,173.64 | 99,365 | 2.29 | 59,590 | 2.51 | 2.94 | 9 |
| 27 | 21-Jul | 494.00 | 499.90 | 486.30 | 498.50 | 493.82 | 1.71 | 5,243.06 | 98,336 | 2.26 | 55,594 | 2.34 | 2.75 | 9 |
| 28 | 18-Jul | 496.00 | 496.00 | 488.75 | 490.10 | 490.96 | -1.22 | 5,154.71 | 64,637 | 1.49 | 37,291 | 1.57 | 1.83 | 6 |
| 29 | 17-Jul | 497.30 | 499.65 | 492.40 | 496.15 | 496.89 | 0.11 | 5,218.34 | 100,207 | 2.31 | 68,955 | 2.91 | 3.43 | 11 |
| 30 | 16-Jul | 495.00 | 503.10 | 493.75 | 495.60 | 497.78 | 0.15 | 5,212.56 | 64,803 | 1.49 | 33,517 | 1.41 | 1.67 | 5 |
| 31 | 15-Jul | 489.60 | 498.60 | 487.75 | 494.85 | 495.08 | 1.59 | 5,204.67 | 92,789 | 2.14 | 46,992 | 1.98 | 2.33 | 7 |
| 32 | 14-Jul | 490.85 | 491.55 | 483.00 | 487.10 | 487.45 | -0.76 | 5,123.16 | 93,986 | 2.16 | 59,934 | 2.53 | 2.92 | 9 |
| 33 | 11-Jul | 494.40 | 500.00 | 485.75 | 490.85 | 492.08 | -0.72 | 5,162.60 | 78,981 | 1.82 | 39,679 | 1.67 | 1.95 | 6 |
| 34 | 10-Jul | 505.00 | 505.00 | 493.00 | 494.40 | 497.07 | -1.08 | 5,199.94 | 60,160 | 1.39 | 32,059 | 1.35 | 1.59 | 5 |
| 35 | 09-Jul | 493.95 | 500.00 | 492.00 | 499.80 | 498.07 | 1.38 | 5,256.73 | 64,154 | 1.48 | 32,805 | 1.38 | 1.63 | 5 |
| 36 | 08-Jul | 494.00 | 495.00 | 487.00 | 493.00 | 489.51 | 0.21 | 5,185.00 | 116,728 | 2.69 | 83,683 | 3.53 | 4.10 | 13 |
| 37 | 07-Jul | 490.20 | 495.75 | 488.15 | 491.95 | 491.31 | -0.40 | 5,174.17 | 64,646 | 1.49 | 31,074 | 1.31 | 1.53 | 5 |
| 38 | 04-Jul | 502.00 | 503.20 | 491.00 | 493.95 | 497.12 | -1.13 | 5,195.20 | 136,854 | 3.15 | 72,053 | 3.04 | 3.58 | 11 |
| 39 | 03-Jul | 501.60 | 505.10 | 496.05 | 499.60 | 499.80 | -0.16 | 5,254.63 | 156,337 | 3.60 | 96,911 | 4.08 | 4.84 | 15 |
| 40 | 02-Jul | 513.10 | 514.00 | 498.00 | 500.40 | 502.64 | -2.48 | 5,263.04 | 347,264 | 8.00 | 211,146 | 8.90 | 10.61 | 33 |
| 41 | 01-Jul | 512.40 | 515.00 | 503.30 | 513.10 | 509.70 | 0.14 | 5,396.62 | 125,142 | 2.88 | 68,256 | 2.88 | 3.48 | 11 |
| 42 | 30-Jun | 505.10 | 515.65 | 505.10 | 512.40 | 512.67 | 1.28 | 5,389.25 | 144,406 | 3.32 | 70,313 | 2.96 | 3.60 | 11 |
| 43 | 27-Jun | 502.80 | 510.90 | 499.35 | 505.90 | 504.62 | 1.25 | 5,320.89 | 151,125 | 3.48 | 76,654 | 3.23 | 3.87 | 12 |
| 44 | 26-Jun | 509.80 | 511.95 | 497.95 | 499.65 | 502.35 | -1.96 | 5,255.15 | 126,825 | 2.92 | 73,465 | 3.10 | 3.69 | 11 |
| 45 | 25-Jun | 513.15 | 518.80 | 506.95 | 509.65 | 513.72 | -0.68 | 5,360.33 | 166,748 | 3.84 | 85,493 | 3.60 | 4.39 | 13 |
| 46 | 24-Jun | 511.80 | 515.70 | 509.15 | 513.15 | 512.43 | 1.51 | 5,397.14 | 222,512 | 5.12 | 111,218 | 4.69 | 5.70 | 17 |
| 47 | 23-Jun | 493.45 | 507.50 | 491.10 | 505.50 | 500.31 | 3.85 | 5,316.68 | 310,983 | 7.16 | 111,766 | 4.71 | 5.59 | 17 |
| 48 | 20-Jun | 487.00 | 495.35 | 483.70 | 486.75 | 489.41 | -0.05 | 5,119.48 | 71,740 | 1.65 | 30,027 | 1.27 | 1.47 | 5 |
| 49 | 19-Jun | 494.65 | 496.70 | 480.70 | 487.00 | 487.97 | -1.55 | 5,122.00 | 118,313 | 2.72 | 63,810 | 2.69 | 3.11 | 10 |
| 50 | 18-Jun | 492.00 | 505.00 | 491.80 | 494.65 | 498.42 | -0.96 | 5,202.57 | 168,471 | 3.88 | 53,319 | 2.25 | 2.66 | 8 |
| 51 | 17-Jun | 495.00 | 508.00 | 493.30 | 499.45 | 501.68 | 0.64 | 5,253.05 | 169,296 | 3.90 | 77,142 | 3.25 | 3.87 | 12 |
| 52 | 16-Jun | 496.90 | 501.55 | 489.00 | 496.25 | 494.95 | -0.13 | 5,219.39 | 124,269 | 2.86 | 49,149 | 2.07 | 2.43 | 8 |
| 53 | 13-Jun | 500.00 | 502.90 | 493.00 | 496.90 | 497.78 | -1.94 | 5,226.23 | 151,928 | 3.50 | 72,609 | 3.06 | 3.61 | 11 |
| 54 | 12-Jun | 524.00 | 525.90 | 503.10 | 506.75 | 512.06 | -3.00 | 5,329.83 | 194,771 | 4.48 | 93,339 | 3.93 | 4.78 | 15 |
| 55 | 11-Jun | 521.95 | 528.50 | 515.80 | 522.40 | 522.28 | 0.34 | 5,494.43 | 353,987 | 8.15 | 174,519 | 7.35 | 9.11 | 27 |
| 56 | 10-Jun | 549.00 | 552.50 | 514.60 | 520.65 | 536.00 | 0.08 | 5,476.03 | 2,568,839 | 59.15 | 674,235 | 28.41 | 36.00 | 105 |
| 57 | 09-Jun | 493.00 | 529.80 | 493.00 | 520.25 | 511.38 | 6.64 | 5,471.82 | 965,012 | 22.22 | 506,374 | 21.34 | 25.89 | 79 |
| 58 | 06-Jun | 484.35 | 499.00 | 475.30 | 487.85 | 485.72 | 2.23 | 5,131.05 | 513,441 | 11.82 | 294,536 | 12.41 | 14.31 | 46 |
| 59 | 05-Jun | 479.80 | 485.70 | 475.30 | 477.20 | 480.86 | -0.15 | 5,019.03 | 79,405 | 1.83 | 34,731 | 1.46 | 1.67 | 5 |
| 60 | 04-Jun | 490.00 | 490.95 | 475.10 | 477.90 | 480.68 | -1.93 | 5,026.39 | 81,206 | 1.87 | 44,454 | 1.87 | 2.14 | 7 |
| 61 | 03-Jun | 494.80 | 497.15 | 482.95 | 487.30 | 488.93 | -1.14 | 5,125.26 | 85,916 | 1.98 | 40,249 | 1.70 | 1.97 | 6 |
| 62 | 02-Jun | 487.70 | 498.00 | 477.15 | 492.90 | 487.56 | 2.11 | 5,184.16 | 184,974 | 4.26 | 104,888 | 4.42 | 5.11 | 16 |
| 63 | 30-May | 483.00 | 486.55 | 481.35 | 482.70 | 483.45 | -0.75 | 5,076.88 | 47,362 | 1.09 | 25,675 | 1.08 | 1.24 | 4 |
| 64 | 29-May | 485.35 | 488.40 | 480.00 | 486.35 | 483.69 | 0.38 | 5,115.27 | 77,716 | 1.79 | 40,478 | 1.71 | 1.96 | 6 |
| 65 | 28-May | 489.15 | 490.50 | 483.00 | 484.50 | 485.56 | -0.95 | 5,095.81 | 54,890 | 1.26 | 32,643 | 1.38 | 1.59 | 5 |
| 66 | 27-May | 489.10 | 491.00 | 486.75 | 489.15 | 489.00 | 0.01 | 5,144.72 | 43,431 | 1.00 | 23,733 | 1.00 | 1.00 | 4 |
| 67 | 26-May | 492.00 | 502.00 | 487.80 | 489.10 | 492.19 | -0.35 | 5,144.19 | 135,961 | 3.13 | 50,768 | 2.14 | 2.50 | 8 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB