| Macro-sector: Energy | Band: 20 | High52 Price: 1,582.0 | Mkt_Cap Category: SME |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 100 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: | Low52 Price: 818.5 | Barrier: 331.0; Drift%: -40.22 |
| Basic Industry: LPG CNG PNG LNG Supplier | Total Equity: 10,279,116 | Low52 Date: | SHP: 67.76 / 1.06 / 0.0 / 31.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 944.9 / 303.0 | Month: 430.85 / 329.3 | Week: 338.0 / 295.25 | Day: 236.05 / 236.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | -4.99 | 242.64 | 10,600 | 26.43 | 10,600 | 26.43 | 0.25 | 33 |
| 2 | 10-Jul | 248.45 | 257.45 | 248.45 | 248.45 | 248.84 | -4.99 | 255.38 | 52,700 | 131.42 | 49,700 | 123.94 | 1.24 | 155 |
| 3 | 09-Jul | 256.35 | 269.30 | 256.35 | 261.50 | 259.05 | -3.09 | 268.80 | 158,900 | 396.26 | 152,600 | 380.55 | 3.95 | 476 |
| 4 | 08-Jul | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | -5.00 | 277.38 | 7,900 | 19.70 | 7,900 | 19.70 | 0.21 | 25 |
| 5 | 07-Jul | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | -5.00 | 291.98 | 8,100 | 20.20 | 8,100 | 20.20 | 0.23 | 25 |
| 6 | 04-Jul | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -4.99 | 307.00 | 16,900 | 42.14 | 16,900 | 42.14 | 0.00 | 53 |
| 7 | 03-Jul | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | -5.00 | 323.48 | 5,000 | 12.47 | 5,000 | 12.47 | 0.16 | 16 |
| 8 | 02-Jul | 328.50 | 338.00 | 320.00 | 331.25 | 331.42 | 1.24 | 340.50 | 13,800 | 34.41 | 13,200 | 32.92 | 0.44 | 41 |
| 9 | 01-Jul | 319.45 | 331.00 | 306.00 | 327.20 | 319.61 | 3.76 | 336.33 | 13,600 | 33.92 | 13,100 | 32.67 | 0.42 | 41 |
| 10 | 30-Jun | 309.80 | 320.00 | 295.25 | 315.35 | 304.32 | 1.79 | 324.15 | 23,400 | 58.35 | 20,500 | 51.12 | 0.62 | 64 |
| 11 | 27-Jun | 321.95 | 321.95 | 309.80 | 309.80 | 315.45 | -1.96 | 318.45 | 8,600 | 21.45 | 8,500 | 21.20 | 0.27 | 27 |
| 12 | 26-Jun | 313.70 | 316.00 | 313.70 | 316.00 | 314.62 | 0.77 | 324.00 | 4,900 | 12.22 | 4,900 | 12.22 | 0.15 | 15 |
| 13 | 25-Jun | 318.00 | 318.00 | 313.00 | 313.60 | 314.14 | -1.38 | 322.35 | 8,500 | 21.20 | 8,500 | 21.20 | 0.27 | 27 |
| 14 | 24-Jun | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.99 | 326.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.00 | 7 |
| 15 | 23-Jun | 324.45 | 324.45 | 324.45 | 324.45 | 324.45 | -1.99 | 333.51 | 18,300 | 45.64 | 18,300 | 45.64 | 0.59 | 57 |
| 16 | 20-Jun | 340.00 | 340.00 | 331.05 | 331.05 | 335.87 | -2.00 | 340.29 | 8,800 | 21.95 | 8,800 | 21.95 | 0.30 | 27 |
| 17 | 19-Jun | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | 1.99 | 347.23 | 2,800 | 6.98 | 2,800 | 6.98 | 0.09 | 9 |
| 18 | 18-Jun | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1.99 | 340.44 | 3,400 | 8.48 | 3,400 | 8.48 | 0.11 | 11 |
| 19 | 17-Jun | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | 1.99 | 333.81 | 2,700 | 6.73 | 2,700 | 6.73 | 0.09 | 8 |
| 20 | 16-Jun | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | 1.99 | 327.29 | 2,900 | 7.23 | 2,900 | 7.23 | 0.09 | 9 |
| 21 | 13-Jun | 305.00 | 312.20 | 305.00 | 312.20 | 309.07 | 1.99 | 320.91 | 6,500 | 16.21 | 6,500 | 16.21 | 0.20 | 20 |
| 22 | 12-Jun | 304.90 | 306.10 | 304.90 | 306.10 | 304.97 | -1.61 | 314.64 | 19,200 | 47.88 | 19,200 | 47.88 | 0.59 | 60 |
| 23 | 11-Jun | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | -2.00 | 319.78 | 6,900 | 17.21 | 6,900 | 17.21 | 0.21 | 22 |
| 24 | 10-Jun | 317.45 | 317.45 | 317.45 | 317.45 | 317.45 | -1.99 | 326.31 | 6,000 | 14.96 | 6,000 | 14.96 | 0.19 | 19 |
| 25 | 09-Jun | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | -2.00 | 332.94 | 5,700 | 14.21 | 5,700 | 14.21 | 0.18 | 18 |
| 26 | 06-Jun | 332.00 | 332.00 | 330.50 | 330.50 | 331.22 | -2.00 | 339.72 | 30,300 | 75.56 | 29,400 | 73.32 | 0.97 | 92 |
| 27 | 05-Jun | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | -1.99 | 346.66 | 8,500 | 21.20 | 8,500 | 21.20 | 0.29 | 27 |
| 28 | 04-Jun | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | -1.99 | 353.70 | 700 | 1.75 | 700 | 1.75 | 0.02 | 2 |
| 29 | 03-Jun | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | -2.00 | 360.90 | 2,600 | 6.48 | 2,600 | 6.48 | 0.09 | 8 |
| 30 | 02-Jun | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | -2.00 | 368.25 | 1,200 | 2.99 | 1,200 | 2.99 | 0.04 | 4 |
| 31 | 30-May | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | -2.00 | 375.75 | 1,500 | 3.74 | 1,500 | 3.74 | 0.05 | 5 |
| 32 | 29-May | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -2.00 | 383.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.00 | 4 |
| 33 | 28-May | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -2.00 | 391.22 | 600 | 1.50 | 600 | 1.50 | 0.02 | 2 |
| 34 | 27-May | 388.35 | 388.35 | 388.35 | 388.35 | 388.35 | -1.99 | 399.19 | 800 | 2.00 | 800 | 2.00 | 0.03 | 2 |
| 35 | 26-May | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | -1.99 | 407.31 | 400 | 1.00 | 400 | 1.00 | 0.02 | 1 |
| 36 | 23-May | 404.40 | 404.40 | 404.30 | 404.30 | 404.32 | -2.00 | 415.58 | 4,200 | 10.47 | 4,200 | 10.47 | 0.17 | 13 |
| 37 | 22-May | 412.55 | 412.55 | 412.55 | 412.55 | 412.55 | -2.00 | 424.06 | 3,400 | 8.48 | 3,400 | 8.48 | 0.14 | 11 |
| 38 | 21-May | 420.95 | 420.95 | 420.95 | 420.95 | 420.95 | -2.00 | 432.70 | 7,300 | 18.20 | 7,300 | 18.20 | 0.31 | 23 |
| 39 | 20-May | 430.85 | 430.85 | 410.35 | 429.55 | 426.52 | 4.68 | 441.54 | 31,200 | 77.81 | 27,900 | 69.58 | 1.19 | 87 |
| 40 | 19-May | 410.35 | 410.35 | 410.30 | 410.35 | 410.35 | 4.99 | 421.80 | 10,200 | 25.44 | 10,200 | 25.44 | 0.42 | 32 |
| 41 | 16-May | 390.85 | 390.85 | 390.85 | 390.85 | 390.85 | 5.00 | 401.76 | 8,600 | 21.45 | 8,600 | 21.45 | 0.34 | 27 |
| 42 | 15-May | 370.95 | 372.25 | 365.00 | 372.25 | 371.86 | 4.99 | 382.64 | 4,300 | 10.72 | 4,300 | 10.72 | 0.16 | 14 |
| 43 | 14-May | 338.00 | 354.55 | 338.00 | 354.55 | 353.11 | 4.99 | 364.45 | 6,400 | 15.96 | 6,300 | 15.71 | 0.22 | 20 |
| 44 | 13-May | 351.00 | 351.00 | 335.00 | 337.70 | 340.12 | -2.33 | 347.13 | 16,400 | 40.90 | 16,200 | 40.40 | 0.55 | 51 |
| 45 | 12-May | 345.75 | 345.75 | 344.75 | 345.75 | 345.70 | 5.00 | 355.40 | 4,400 | 10.97 | 4,400 | 10.97 | 0.15 | 14 |
| 46 | 09-May | 333.00 | 333.00 | 329.30 | 329.30 | 329.45 | -1.99 | 338.49 | 3,400 | 8.48 | 3,400 | 8.48 | 0.11 | 11 |
| 47 | 08-May | 342.25 | 342.25 | 336.00 | 336.00 | 336.75 | -1.74 | 345.00 | 6,000 | 14.96 | 6,000 | 14.96 | 0.20 | 19 |
| 48 | 07-May | 342.05 | 342.05 | 341.95 | 341.95 | 342.01 | -1.99 | 351.49 | 3,800 | 9.48 | 3,800 | 9.48 | 0.13 | 12 |
| 49 | 06-May | 356.00 | 356.00 | 348.90 | 348.90 | 350.76 | -1.99 | 358.64 | 1,800 | 4.49 | 1,800 | 4.49 | 0.06 | 6 |
| 50 | 05-May | 355.15 | 356.45 | 355.15 | 356.00 | 356.15 | 1.86 | 365.00 | 5,500 | 13.72 | 5,500 | 13.72 | 0.20 | 17 |
| 51 | 02-May | 350.20 | 350.25 | 349.50 | 349.50 | 349.61 | -1.99 | 359.26 | 11,900 | 29.68 | 11,900 | 29.68 | 0.42 | 38 |
| 52 | 30-Apr | 363.85 | 363.85 | 356.60 | 356.60 | 357.06 | -1.99 | 366.55 | 3,200 | 7.98 | 3,200 | 7.98 | 0.11 | 10 |
| 53 | 29-Apr | 364.00 | 364.00 | 363.85 | 363.85 | 363.97 | -1.99 | 374.01 | 6,700 | 16.71 | 6,700 | 16.71 | 0.24 | 21 |
| 54 | 28-Apr | 378.80 | 378.80 | 371.25 | 371.25 | 374.18 | -1.99 | 381.61 | 4,300 | 10.72 | 4,300 | 10.72 | 0.16 | 14 |
| 55 | 25-Apr | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -1.99 | 389.37 | 17,800 | 44.39 | 17,600 | 43.89 | 0.67 | 56 |
| 56 | 24-Apr | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 1.99 | 397.29 | 26,000 | 64.84 | 26,000 | 64.84 | 1.00 | 82 |
| 57 | 23-Apr | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 1.99 | 389.53 | 1,100 | 2.74 | 1,100 | 2.74 | 0.04 | 3 |
| 58 | 22-Apr | 371.55 | 371.55 | 371.55 | 371.55 | 371.55 | 1.99 | 381.92 | 8,400 | 20.95 | 8,400 | 20.95 | 0.31 | 26 |
| 59 | 21-Apr | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | 1.99 | 374.47 | 4,000 | 9.98 | 4,000 | 9.98 | 0.15 | 13 |
| 60 | 17-Apr | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | 2.00 | 367.17 | 10,400 | 25.94 | 10,400 | 25.94 | 0.37 | 33 |
| 61 | 16-Apr | 343.40 | 350.20 | 343.40 | 350.20 | 345.04 | 2.00 | 359.97 | 3,800 | 9.48 | 3,800 | 9.48 | 0.13 | 12 |
| 62 | 15-Apr | 347.00 | 347.00 | 343.35 | 343.35 | 344.62 | -2.00 | 352.93 | 21,900 | 54.61 | 21,900 | 54.61 | 0.75 | 69 |
| 63 | 11-Apr | 352.80 | 352.80 | 350.35 | 350.35 | 351.07 | -2.00 | 360.13 | 4,100 | 10.22 | 4,100 | 10.22 | 0.14 | 13 |
| 64 | 09-Apr | 364.80 | 364.80 | 357.50 | 357.50 | 359.62 | -2.00 | 367.48 | 3,000 | 7.48 | 2,800 | 6.98 | 0.10 | 9 |
| 65 | 08-Apr | 365.75 | 365.75 | 364.75 | 364.80 | 365.05 | 1.71 | 374.98 | 11,100 | 27.68 | 11,100 | 27.68 | 0.41 | 35 |
| 66 | 07-Apr | 358.65 | 358.65 | 358.65 | 358.65 | 358.65 | -4.99 | 368.66 | 12,100 | 30.17 | 12,100 | 30.17 | 0.43 | 38 |
| 67 | 04-Apr | 377.50 | 377.50 | 368.00 | 377.50 | 377.08 | 4.99 | 388.04 | 50,600 | 126.18 | 46,800 | 116.71 | 1.76 | 148 |
Similar Stocks: ATGL CONFIPET GUJGASLTD IGL PETRONET IRMENERGY MGL KOTYARK