| Macro-sector: Financial Services | Band: 20 | High52 Price: 760.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 19-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10 | Low52 Price: 363.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 105,047,107 | Low52 Date: 21-Jan-2025 | SHP: 22.35 / 0.51 / 18.47 / 58.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.26 | ||||
| High/Low Price | Quarter: 491.0 / 363.8 | Month: 491.0 / 393.0 | Week: 446.3 / 393.0 | Day: 434.1 / 403.7 | Float67: 0.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 434.85 | 434.85 | 415.95 | 427.35 | 422.49 | -0.88 | 4,489.19 | 188,884 | 1.66 | 90,220 | 2.36 | 3.81 | 0.15 |
| 2 | 03-Apr | 405.00 | 434.10 | 403.70 | 431.15 | 423.56 | 6.46 | 4,529.11 | 381,871 | 3.35 | 166,343 | 4.35 | 7.05 | 0.27 |
| 3 | 02-Apr | 420.45 | 420.45 | 403.70 | 405.00 | 409.07 | -2.23 | 4,254.00 | 221,691 | 1.95 | 106,161 | 2.78 | 4.34 | 0.17 |
| 4 | 01-Apr | 407.95 | 415.70 | 404.95 | 414.25 | 410.83 | 1.77 | 4,351.58 | 113,965 | 1.00 | 38,225 | 1.00 | 1.57 | 0.06 |
| 5 | 28-Mar | 404.10 | 416.50 | 403.55 | 407.05 | 409.85 | 0.87 | 4,275.94 | 302,578 | 2.65 | 149,912 | 3.92 | 6.14 | 0.24 |
| 6 | 27-Mar | 406.50 | 411.35 | 393.00 | 403.55 | 401.55 | -0.73 | 4,239.18 | 536,775 | 4.71 | 259,058 | 6.78 | 10.40 | 0.42 |
| 7 | 26-Mar | 434.95 | 434.95 | 403.70 | 406.50 | 414.93 | -6.19 | 4,270.16 | 411,797 | 3.61 | 233,061 | 6.10 | 9.67 | 0.38 |
| 8 | 25-Mar | 442.00 | 442.00 | 432.00 | 433.30 | 434.83 | -1.13 | 4,551.69 | 268,016 | 2.35 | 155,311 | 4.06 | 6.75 | 0.25 |
| 9 | 24-Mar | 437.00 | 446.30 | 429.95 | 438.25 | 436.24 | 0.79 | 4,603.69 | 571,191 | 5.01 | 345,262 | 9.03 | 15.06 | 0.56 |
| 10 | 21-Mar | 430.90 | 437.85 | 430.55 | 434.80 | 434.23 | 1.01 | 4,567.45 | 119,035 | 1.04 | 59,386 | 1.55 | 2.58 | 0.10 |
| 11 | 20-Mar | 427.55 | 439.00 | 427.55 | 430.45 | 433.49 | 0.68 | 4,521.75 | 158,266 | 1.39 | 73,802 | 1.93 | 3.20 | 0.12 |
| 12 | 19-Mar | 415.00 | 443.30 | 415.00 | 427.55 | 430.01 | 3.39 | 4,491.29 | 290,064 | 2.55 | 138,060 | 3.61 | 5.94 | 0.22 |
| 13 | 18-Mar | 427.00 | 427.00 | 410.15 | 413.55 | 416.17 | -0.87 | 4,344.22 | 321,135 | 2.82 | 207,761 | 5.44 | 8.65 | 0.34 |
| 14 | 17-Mar | 411.20 | 426.05 | 411.20 | 417.20 | 418.07 | 1.97 | 4,382.57 | 192,265 | 1.69 | 102,696 | 2.69 | 4.29 | 0.17 |
| 15 | 13-Mar | 423.00 | 423.00 | 407.00 | 409.15 | 409.17 | -2.92 | 4,298.00 | 335,051 | 2.94 | 192,330 | 5.03 | 7.87 | 0.31 |
| 16 | 12-Mar | 430.00 | 435.20 | 402.20 | 421.45 | 415.32 | -2.31 | 4,427.21 | 460,874 | 4.04 | 229,537 | 6.00 | 9.53 | 0.37 |
| 17 | 11-Mar | 450.00 | 450.00 | 428.20 | 431.40 | 436.37 | -4.85 | 4,531.73 | 269,252 | 2.36 | 150,750 | 3.94 | 6.58 | 0.25 |
| 18 | 10-Mar | 465.35 | 468.75 | 442.55 | 453.40 | 453.25 | -2.57 | 4,762.84 | 380,993 | 3.34 | 189,962 | 4.97 | 8.61 | 0.31 |
| 19 | 07-Mar | 439.95 | 491.00 | 432.00 | 465.35 | 467.29 | 6.35 | 4,888.37 | 2,401,366 | 21.07 | 498,682 | 13.05 | 23.30 | 0.81 |
| 20 | 06-Mar | 441.10 | 448.15 | 432.15 | 437.55 | 437.19 | -0.52 | 4,596.34 | 173,615 | 1.52 | 98,348 | 2.57 | 4.30 | 0.16 |
| 21 | 05-Mar | 425.00 | 443.95 | 425.00 | 439.85 | 439.63 | 1.71 | 4,620.50 | 151,933 | 1.33 | 91,245 | 2.39 | 4.01 | 0.15 |
| 22 | 04-Mar | 413.00 | 438.00 | 407.30 | 432.45 | 424.73 | 3.61 | 4,542.76 | 226,961 | 1.99 | 117,147 | 3.06 | 4.98 | 0.19 |
| 23 | 03-Mar | 410.05 | 420.15 | 405.25 | 417.40 | 410.47 | 2.28 | 4,384.67 | 194,204 | 1.70 | 103,067 | 2.70 | 4.23 | 0.17 |
| 24 | 28-Feb | 422.05 | 422.30 | 405.25 | 408.10 | 409.91 | -3.35 | 4,286.97 | 137,178 | 1.20 | 63,516 | 1.66 | 2.60 | 0.10 |
| 25 | 27-Feb | 419.10 | 428.35 | 416.50 | 422.25 | 422.42 | 1.33 | 4,435.61 | 192,111 | 1.69 | 65,911 | 1.72 | 2.78 | 0.11 |
| 26 | 25-Feb | 429.90 | 431.20 | 415.00 | 416.70 | 422.67 | -2.79 | 4,377.31 | 71,393 | 0.63 | 28,558 | 0.75 | 1.21 | 0.05 |
| 27 | 24-Feb | 418.05 | 430.35 | 408.20 | 428.65 | 421.99 | 2.01 | 4,502.84 | 134,098 | 1.18 | 65,411 | 1.71 | 2.76 | 0.11 |
| 28 | 21-Feb | 434.00 | 438.85 | 417.10 | 420.20 | 427.92 | -2.63 | 4,414.08 | 130,921 | 1.15 | 52,585 | 1.38 | 2.25 | 0.09 |
| 29 | 20-Feb | 423.00 | 439.00 | 419.20 | 431.55 | 427.75 | 1.95 | 4,533.31 | 136,526 | 1.20 | 72,751 | 1.90 | 3.11 | 0.12 |
| 30 | 19-Feb | 407.95 | 426.00 | 402.80 | 423.30 | 415.38 | 4.74 | 4,446.64 | 162,360 | 1.42 | 67,064 | 1.75 | 2.79 | 0.11 |
| 31 | 18-Feb | 416.65 | 419.95 | 394.55 | 404.15 | 403.35 | -2.52 | 4,245.48 | 394,839 | 3.46 | 161,338 | 4.22 | 6.51 | 0.26 |
| 32 | 17-Feb | 395.00 | 420.00 | 384.55 | 414.60 | 403.53 | 4.32 | 4,355.25 | 687,385 | 6.03 | 334,144 | 8.74 | 13.48 | 0.54 |
| 33 | 14-Feb | 407.00 | 408.85 | 392.70 | 397.45 | 400.92 | -1.23 | 4,175.10 | 233,358 | 2.05 | 98,933 | 2.59 | 3.97 | 0.16 |
| 34 | 13-Feb | 419.50 | 424.00 | 400.30 | 402.40 | 408.20 | -2.64 | 4,227.10 | 274,357 | 2.41 | 124,137 | 3.25 | 5.07 | 0.20 |
| 35 | 12-Feb | 422.80 | 422.85 | 398.70 | 413.30 | 405.69 | -1.54 | 4,341.60 | 669,838 | 5.88 | 398,399 | 10.42 | 16.16 | 0.65 |
| 36 | 11-Feb | 453.30 | 453.30 | 417.00 | 419.75 | 430.86 | -6.65 | 4,409.35 | 298,752 | 2.62 | 190,755 | 4.99 | 8.22 | 0.31 |
| 37 | 10-Feb | 454.00 | 455.75 | 441.40 | 449.65 | 448.13 | -0.72 | 4,723.44 | 256,829 | 2.25 | 141,262 | 3.70 | 6.33 | 0.23 |
| 38 | 07-Feb | 464.30 | 464.30 | 450.05 | 452.90 | 455.97 | -1.71 | 4,757.58 | 187,391 | 1.64 | 57,738 | 1.51 | 2.63 | 0.09 |
| 39 | 06-Feb | 458.90 | 466.65 | 450.55 | 460.80 | 460.69 | 0.69 | 4,840.57 | 335,516 | 2.94 | 108,354 | 2.83 | 4.99 | 0.18 |
| 40 | 05-Feb | 442.80 | 464.85 | 437.40 | 457.65 | 454.99 | 4.91 | 4,807.48 | 507,261 | 4.45 | 151,359 | 3.96 | 6.89 | 0.25 |
| 41 | 04-Feb | 425.00 | 442.00 | 422.05 | 436.25 | 432.07 | 3.17 | 4,582.68 | 273,561 | 2.40 | 75,157 | 1.97 | 3.25 | 0.12 |
| 42 | 03-Feb | 428.70 | 431.80 | 417.05 | 422.85 | 422.13 | -2.47 | 4,441.92 | 180,346 | 1.58 | 78,435 | 2.05 | 3.31 | 0.13 |
| 43 | 01-Feb | 455.00 | 456.45 | 423.00 | 433.55 | 437.63 | -3.91 | 4,554.32 | 227,253 | 1.99 | 62,774 | 1.64 | 2.75 | 0.10 |
| 44 | 31-Jan | 461.00 | 461.00 | 434.00 | 451.20 | 445.76 | 1.30 | 4,739.73 | 392,114 | 3.44 | 104,904 | 2.74 | 4.68 | 0.17 |
| 45 | 30-Jan | 446.95 | 454.95 | 436.80 | 445.40 | 449.15 | 0.76 | 4,678.80 | 374,332 | 3.28 | 111,254 | 2.91 | 5.00 | 0.18 |
| 46 | 29-Jan | 422.10 | 449.35 | 416.50 | 442.05 | 439.33 | 4.73 | 4,643.61 | 811,361 | 7.12 | 216,158 | 5.65 | 9.50 | 0.35 |
| 47 | 28-Jan | 420.00 | 435.00 | 400.70 | 422.10 | 411.40 | 4.69 | 4,434.04 | 759,702 | 6.67 | 147,246 | 3.85 | 6.06 | 0.24 |
| 48 | 27-Jan | 407.00 | 416.70 | 396.95 | 403.20 | 405.55 | -4.78 | 4,235.50 | 665,299 | 5.84 | 147,193 | 3.85 | 5.97 | 0.24 |
| 49 | 24-Jan | 420.05 | 459.95 | 408.00 | 423.45 | 436.93 | -2.12 | 4,448.22 | 2,037,113 | 17.87 | 331,706 | 8.68 | 14.49 | 0.54 |
| 50 | 23-Jan | 419.05 | 440.00 | 415.05 | 432.60 | 429.61 | -1.12 | 4,544.34 | 2,531,849 | 22.22 | 247,116 | 6.46 | 10.62 | 0.40 |
| 51 | 22-Jan | 376.10 | 438.70 | 376.10 | 437.45 | 425.28 | 16.42 | 4,595.29 | 10,095,966 | 88.59 | 1,665,044 | 43.56 | 70.81 | 2.71 |
| 52 | 21-Jan | 389.00 | 391.45 | 363.80 | 365.60 | 373.88 | -5.92 | 3,840.52 | 349,796 | 3.07 | 216,747 | 5.67 | 8.10 | 0.35 |
| 53 | 20-Jan | 392.95 | 395.00 | 382.00 | 387.25 | 390.04 | -0.66 | 4,067.95 | 217,014 | 1.90 | 140,762 | 3.68 | 5.49 | 0.23 |
| 54 | 17-Jan | 391.00 | 402.55 | 387.25 | 389.80 | 390.89 | 0.03 | 4,094.74 | 178,874 | 1.57 | 112,332 | 2.94 | 4.39 | 0.18 |
| 55 | 16-Jan | 376.00 | 399.65 | 376.00 | 389.70 | 389.46 | 4.26 | 4,093.69 | 297,716 | 2.61 | 195,843 | 5.12 | 7.63 | 0.32 |
| 56 | 15-Jan | 381.00 | 388.25 | 370.00 | 373.10 | 379.40 | -1.80 | 3,919.31 | 306,785 | 2.69 | 228,072 | 5.97 | 8.65 | 0.37 |
| 57 | 14-Jan | 384.00 | 387.65 | 379.00 | 379.80 | 381.98 | 0.01 | 3,989.69 | 67,743 | 0.59 | 36,535 | 0.96 | 1.40 | 0.06 |
| 58 | 13-Jan | 383.00 | 387.50 | 376.00 | 379.75 | 380.06 | -2.38 | 3,989.16 | 101,353 | 0.89 | 54,557 | 1.43 | 2.07 | 0.09 |
| 59 | 10-Jan | 402.85 | 407.75 | 385.00 | 388.80 | 392.78 | -3.58 | 4,084.23 | 101,633 | 0.89 | 51,923 | 1.36 | 2.04 | 0.08 |
| 60 | 09-Jan | 410.70 | 415.00 | 400.60 | 402.70 | 407.34 | -0.98 | 4,230.25 | 56,138 | 0.49 | 26,575 | 0.70 | 1.08 | 0.04 |
| 61 | 08-Jan | 402.75 | 426.40 | 397.65 | 406.65 | 411.96 | 1.51 | 4,271.74 | 471,465 | 4.14 | 209,427 | 5.48 | 8.63 | 0.34 |
| 62 | 07-Jan | 399.00 | 409.55 | 392.70 | 400.50 | 401.03 | 1.62 | 4,207.14 | 101,029 | 0.89 | 55,024 | 1.44 | 2.21 | 0.09 |
| 63 | 06-Jan | 409.50 | 409.50 | 392.00 | 394.00 | 397.29 | -2.53 | 4,138.00 | 100,434 | 0.88 | 52,324 | 1.37 | 2.08 | 0.09 |
| 64 | 03-Jan | 415.20 | 415.20 | 403.00 | 403.95 | 408.84 | -1.26 | 4,243.38 | 115,062 | 1.01 | 59,695 | 1.56 | 2.44 | 0.10 |
| 65 | 02-Jan | 406.00 | 414.00 | 402.20 | 409.05 | 408.03 | 1.28 | 4,296.95 | 97,036 | 0.85 | 52,669 | 1.38 | 2.15 | 0.09 |
| 66 | 01-Jan | 395.00 | 407.30 | 395.00 | 403.80 | 400.74 | 2.19 | 4,241.80 | 86,169 | 0.76 | 34,413 | 0.90 | 1.38 | 0.06 |
| 67 | 31-Dec | 407.55 | 411.20 | 392.80 | 394.95 | 399.19 | -4.23 | 4,148.84 | 93,743 | 0.82 | 47,845 | 1.25 | 1.91 | 0.08 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB