| Macro-sector: Financial Services | Band: 20 | High52 Price: 714.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 499.70 | Low52 Price: 363.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 105,176,704 | Low52 Date: 21-Jan-2025 | SHP: 22.28 / 0.89 / 15.89 / 60.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 491.0 / 363.8 | Month: 523.95 / 475.0 | Week: 515.65 / 491.0 | Day: 500.0 / 485.75 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 493.90 | 493.90 | 484.35 | 490.80 | 488.04 | 0.23 | 5,162.07 | 108,563 | 2.50 | 42,857 | 1.81 | 2.09 | 7 |
| 37 | 22-May | 493.85 | 495.45 | 487.20 | 489.65 | 491.33 | -0.47 | 5,149.98 | 93,188 | 2.15 | 43,674 | 1.84 | 2.15 | 7 |
| 38 | 21-May | 494.95 | 496.90 | 485.20 | 491.95 | 490.71 | -0.20 | 5,174.17 | 146,035 | 3.36 | 83,342 | 3.51 | 4.09 | 13 |
| 39 | 20-May | 490.05 | 503.50 | 490.05 | 492.95 | 496.33 | 0.81 | 5,184.69 | 287,497 | 6.62 | 76,471 | 3.22 | 3.80 | 12 |
| 40 | 19-May | 499.80 | 510.05 | 484.20 | 489.00 | 496.94 | -1.68 | 5,143.00 | 465,849 | 10.73 | 297,860 | 12.55 | 14.80 | 47 |
| 41 | 16-May | 502.75 | 509.20 | 492.90 | 497.35 | 499.27 | -1.36 | 5,230.96 | 208,276 | 4.80 | 107,963 | 4.55 | 5.39 | 17 |
| 42 | 15-May | 518.40 | 518.40 | 497.35 | 504.20 | 508.53 | -1.30 | 5,303.01 | 242,554 | 5.58 | 128,844 | 5.43 | 6.55 | 20 |
| 43 | 14-May | 520.00 | 523.95 | 508.30 | 510.85 | 517.53 | -1.45 | 5,372.95 | 242,187 | 5.58 | 128,755 | 5.42 | 6.66 | 20 |
| 44 | 13-May | 508.00 | 520.00 | 501.10 | 518.35 | 510.38 | 2.71 | 5,451.83 | 298,086 | 6.86 | 193,831 | 8.17 | 9.89 | 30 |
| 45 | 12-May | 505.00 | 508.00 | 495.00 | 504.65 | 501.89 | 5.41 | 5,307.74 | 200,005 | 4.61 | 119,770 | 5.05 | 6.01 | 19 |
| 46 | 09-May | 475.00 | 485.05 | 475.00 | 478.75 | 479.81 | -1.36 | 5,035.33 | 124,286 | 2.86 | 60,152 | 2.53 | 2.89 | 9 |
| 47 | 08-May | 498.00 | 498.00 | 480.60 | 485.35 | 490.09 | -1.43 | 5,104.75 | 113,342 | 2.61 | 53,830 | 2.27 | 2.64 | 8 |
| 48 | 07-May | 494.00 | 499.00 | 482.55 | 492.40 | 493.72 | -1.51 | 5,178.90 | 148,832 | 3.43 | 59,440 | 2.50 | 2.93 | 9 |
| 49 | 06-May | 504.00 | 514.35 | 493.15 | 499.95 | 501.23 | -1.54 | 5,258.31 | 303,430 | 6.99 | 194,900 | 8.21 | 9.77 | 30 |
| 50 | 05-May | 499.80 | 514.70 | 491.30 | 507.75 | 502.52 | 1.65 | 5,340.35 | 183,608 | 4.23 | 98,029 | 4.13 | 4.93 | 15 |
| 51 | 02-May | 498.00 | 507.50 | 493.85 | 499.50 | 501.64 | -0.20 | 5,253.58 | 158,488 | 3.65 | 56,031 | 2.36 | 2.81 | 9 |
| 52 | 30-Apr | 501.00 | 519.25 | 477.95 | 500.50 | 498.74 | -4.78 | 5,264.09 | 1,209,857 | 27.86 | 381,818 | 16.09 | 19.04 | 60 |
| 53 | 29-Apr | 521.00 | 530.45 | 513.05 | 525.65 | 521.97 | 1.74 | 5,528.61 | 291,725 | 6.72 | 129,335 | 5.45 | 6.75 | 20 |
| 54 | 28-Apr | 501.90 | 520.40 | 501.90 | 516.65 | 511.65 | 2.94 | 5,433.95 | 276,146 | 6.36 | 129,251 | 5.45 | 6.61 | 20 |
| 55 | 25-Apr | 515.10 | 518.40 | 494.55 | 501.90 | 502.92 | -2.54 | 5,278.82 | 312,039 | 7.18 | 135,889 | 5.73 | 6.83 | 21 |
| 56 | 24-Apr | 514.00 | 527.95 | 510.00 | 515.00 | 520.09 | 0.33 | 5,416.00 | 268,524 | 6.18 | 124,792 | 5.26 | 6.49 | 19 |
| 57 | 23-Apr | 516.00 | 519.90 | 498.00 | 513.30 | 511.40 | 1.36 | 5,398.72 | 283,754 | 6.53 | 95,629 | 4.03 | 4.89 | 15 |
| 58 | 22-Apr | 506.50 | 515.00 | 502.30 | 506.40 | 510.23 | -0.61 | 5,326.15 | 235,143 | 5.41 | 106,728 | 4.50 | 5.45 | 17 |
| 59 | 21-Apr | 505.00 | 515.00 | 499.00 | 509.50 | 507.39 | 1.54 | 5,358.75 | 543,600 | 12.52 | 218,051 | 9.19 | 11.06 | 34 |
| 60 | 17-Apr | 469.30 | 503.90 | 466.05 | 501.75 | 492.53 | 6.91 | 5,277.24 | 694,683 | 15.99 | 228,770 | 9.64 | 11.27 | 36 |
| 61 | 16-Apr | 464.75 | 471.85 | 460.90 | 469.30 | 467.41 | 0.76 | 4,935.94 | 148,965 | 3.43 | 62,087 | 2.62 | 2.90 | 10 |
| 62 | 15-Apr | 460.00 | 470.70 | 454.65 | 465.75 | 464.69 | 2.84 | 4,898.60 | 237,858 | 5.48 | 116,861 | 4.92 | 5.43 | 19 |
| 63 | 11-Apr | 464.00 | 464.00 | 445.10 | 452.90 | 450.91 | 2.36 | 4,763.45 | 191,873 | 4.42 | 75,996 | 3.20 | 3.43 | 12 |
| 64 | 09-Apr | 450.00 | 450.00 | 428.95 | 442.45 | 436.89 | -1.14 | 4,653.54 | 243,791 | 5.61 | 74,083 | 3.12 | 3.24 | 12 |
| 65 | 08-Apr | 416.00 | 452.00 | 416.00 | 447.55 | 438.55 | 7.80 | 4,707.18 | 428,319 | 9.86 | 141,920 | 5.98 | 6.22 | 23 |
| 66 | 07-Apr | 400.45 | 423.00 | 394.75 | 415.15 | 406.18 | -2.85 | 4,366.41 | 390,763 | 9.00 | 178,732 | 7.53 | 7.26 | 29 |
| 67 | 04-Apr | 434.85 | 434.85 | 415.95 | 427.35 | 422.49 | -0.88 | 4,494.73 | 188,884 | 4.35 | 90,220 | 3.80 | 3.81 | 15 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB