| Macro-sector: Industrials | Band: 2 | High52 Price: 121.65 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 28.65 | Barrier: 56.0; Drift%: -4.09 |
| Basic Industry: Rubber | Total Equity: 8,640,675 | Low52 Date: | SHP: 59.48 / 0.0 / 0.0 / 40.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 85.05 / 53.5 | Month: 60.9 / 53.5 | Week: 58.8 / 53.5 | Day: 54.5 / 52.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 53.30 | 54.50 | 52.50 | 53.80 | 53.64 | 1.13 | 46.49 | 12,000 | 7.99 | 12,000 | 7.99 | 0.06 | 0.34 |
| 2 | 01-Apr | 56.00 | 56.00 | 53.20 | 53.20 | 54.32 | -5.00 | 45.97 | 7,500 | 5.00 | 7,500 | 5.00 | 0.04 | 0.21 |
| 3 | 28-Mar | 53.50 | 58.80 | 53.50 | 56.00 | 56.06 | 0.00 | 48.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.04 | 0.21 |
| 4 | 27-Mar | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.19 | 48.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.04 |
| 5 | 26-Mar | 54.85 | 54.85 | 54.80 | 54.80 | 54.83 | 0.00 | 47.35 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 0.13 |
| 6 | 25-Mar | 56.00 | 56.75 | 54.15 | 54.80 | 55.58 | -3.86 | 47.35 | 15,000 | 9.99 | 13,500 | 8.99 | 0.08 | 0.39 |
| 7 | 24-Mar | 54.95 | 57.00 | 54.95 | 57.00 | 56.34 | -1.47 | 49.00 | 7,500 | 5.00 | 6,000 | 4.00 | 0.03 | 0.17 |
| 8 | 21-Mar | 57.85 | 57.90 | 57.85 | 57.85 | 57.86 | -5.01 | 49.99 | 9,000 | 6.00 | 7,500 | 5.00 | 0.04 | 0.21 |
| 9 | 19-Mar | 55.10 | 60.90 | 55.10 | 60.90 | 57.03 | 5.00 | 52.62 | 4,500 | 3.00 | 3,000 | 2.00 | 0.02 | 0.09 |
| 10 | 18-Mar | 60.00 | 60.50 | 58.00 | 58.00 | 59.50 | -3.33 | 50.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.13 |
| 11 | 13-Mar | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 51.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.04 |
| 12 | 12-Mar | 56.00 | 60.00 | 54.45 | 60.00 | 57.82 | 4.71 | 51.00 | 34,500 | 22.98 | 31,500 | 20.99 | 0.18 | 0.90 |
| 13 | 11-Mar | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -4.98 | 49.51 | 3,000 | 2.00 | 1,500 | 1.00 | 0.01 | 0.04 |
| 14 | 06-Mar | 59.00 | 60.30 | 59.00 | 60.30 | 59.87 | 3.08 | 52.10 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.13 |
| 15 | 05-Mar | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54 | 50.55 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.09 |
| 16 | 04-Mar | 55.80 | 59.25 | 55.45 | 56.50 | 57.20 | -3.17 | 48.82 | 15,000 | 9.99 | 10,500 | 7.00 | 0.06 | 0.30 |
| 17 | 03-Mar | 58.75 | 59.15 | 58.35 | 58.35 | 58.69 | -4.97 | 50.42 | 13,500 | 8.99 | 12,000 | 7.99 | 0.07 | 0.34 |
| 18 | 28-Feb | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -4.95 | 53.05 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 19 | 27-Feb | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.00 | 55.82 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 20 | 25-Feb | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03 | 58.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.05 |
| 21 | 24-Feb | 63.05 | 66.00 | 63.05 | 66.00 | 64.53 | -0.45 | 57.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 22 | 21-Feb | 63.80 | 66.30 | 63.80 | 66.30 | 64.62 | 0.08 | 57.29 | 7,500 | 5.00 | 7,500 | 5.00 | 0.05 | 0.25 |
| 23 | 19-Feb | 65.00 | 68.00 | 65.00 | 66.25 | 66.05 | 1.92 | 57.24 | 7,500 | 5.00 | 6,000 | 4.00 | 0.04 | 0.20 |
| 24 | 18-Feb | 64.00 | 65.00 | 63.00 | 65.00 | 64.06 | 0.00 | 56.00 | 12,000 | 7.99 | 10,500 | 7.00 | 0.07 | 0.35 |
| 25 | 17-Feb | 64.00 | 65.50 | 64.00 | 65.00 | 64.50 | -1.14 | 56.00 | 7,500 | 5.00 | 6,000 | 4.00 | 0.04 | 0.20 |
| 26 | 14-Feb | 65.75 | 66.00 | 65.75 | 65.75 | 65.80 | -4.99 | 56.81 | 13,500 | 8.99 | 13,500 | 8.99 | 0.09 | 0.45 |
| 27 | 13-Feb | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -4.95 | 59.79 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 28 | 12-Feb | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 4.97 | 62.90 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 29 | 10-Feb | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -5.00 | 59.92 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 30 | 07-Feb | 75.00 | 75.00 | 73.00 | 73.00 | 74.00 | -3.82 | 63.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 0.10 |
| 31 | 06-Feb | 73.20 | 75.90 | 73.20 | 75.90 | 75.00 | 4.76 | 65.58 | 4,500 | 3.00 | 4,500 | 3.00 | 0.00 | 0.15 |
| 32 | 04-Feb | 70.25 | 72.45 | 70.25 | 72.45 | 71.23 | 3.87 | 62.60 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.15 |
| 33 | 03-Feb | 69.80 | 69.80 | 63.20 | 69.75 | 65.70 | 4.89 | 60.27 | 16,500 | 10.99 | 12,000 | 7.99 | 0.08 | 0.40 |
| 34 | 01-Feb | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00 | 57.46 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.05 |
| 35 | 31-Jan | 71.00 | 71.00 | 70.00 | 70.00 | 70.33 | 0.00 | 60.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.15 |
| 36 | 30-Jan | 65.00 | 70.85 | 65.00 | 70.00 | 66.75 | 3.70 | 60.00 | 27,000 | 17.99 | 24,000 | 15.99 | 0.16 | 0.81 |
| 37 | 29-Jan | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -5.00 | 58.32 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 38 | 28-Jan | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -4.95 | 61.39 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 39 | 24-Jan | 74.85 | 74.85 | 74.75 | 74.75 | 74.78 | -1.97 | 64.59 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.15 |
| 40 | 23-Jan | 76.20 | 76.25 | 76.20 | 76.25 | 76.22 | -0.26 | 65.89 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.15 |
| 41 | 22-Jan | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -2.03 | 66.06 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.15 |
| 42 | 21-Jan | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.05 | 67.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 0.10 |
| 43 | 20-Jan | 81.00 | 81.00 | 79.60 | 79.60 | 79.96 | -2.01 | 68.78 | 12,000 | 7.99 | 12,000 | 7.99 | 0.10 | 0.40 |
| 44 | 17-Jan | 81.20 | 82.75 | 81.20 | 81.20 | 81.59 | -1.97 | 70.16 | 6,000 | 4.00 | 4,500 | 3.00 | 0.04 | 0.15 |
| 45 | 16-Jan | 82.75 | 82.80 | 81.50 | 82.80 | 82.01 | 1.93 | 71.54 | 15,000 | 9.99 | 13,500 | 8.99 | 0.11 | 0.45 |
| 46 | 15-Jan | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -2.03 | 70.16 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.05 |
| 47 | 14-Jan | 81.30 | 82.85 | 81.30 | 82.85 | 82.08 | -0.12 | 71.59 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 0.20 |
| 48 | 13-Jan | 81.30 | 82.95 | 81.30 | 82.95 | 81.51 | 0.00 | 71.67 | 12,000 | 7.99 | 12,000 | 7.99 | 0.10 | 0.40 |
| 49 | 10-Jan | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -2.05 | 71.67 | 10,500 | 7.00 | 10,500 | 7.00 | 0.09 | 0.35 |
| 50 | 09-Jan | 81.45 | 84.65 | 81.45 | 84.65 | 83.05 | 1.95 | 73.14 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.10 |
| 51 | 07-Jan | 81.70 | 83.00 | 81.70 | 83.00 | 82.03 | 1.57 | 71.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 0.20 |
| 52 | 06-Jan | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.00 | 70.59 | 7,500 | 5.00 | 7,500 | 5.00 | 0.06 | 0.25 |
| 53 | 03-Jan | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -2.02 | 70.59 | 24,000 | 15.99 | 24,000 | 15.99 | 0.20 | 0.81 |
| 54 | 02-Jan | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -2.04 | 72.02 | 13,500 | 8.99 | 13,500 | 8.99 | 0.11 | 0.45 |
| 55 | 01-Jan | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -2.00 | 73.49 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 0.20 |
| 56 | 31-Dec | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -2.02 | 74.96 | 7,500 | 5.00 | 7,500 | 5.00 | 0.07 | 0.25 |
| 57 | 30-Dec | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.03 | 76.47 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 0.20 |
| 58 | 27-Dec | 90.35 | 90.35 | 90.20 | 90.30 | 90.26 | -1.88 | 78.03 | 12,000 | 7.99 | 12,000 | 7.99 | 0.11 | 0.40 |
| 59 | 26-Dec | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.63 | 79.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.05 |
| 60 | 24-Dec | 90.50 | 90.60 | 90.50 | 90.50 | 90.52 | -2.04 | 78.20 | 9,000 | 6.00 | 9,000 | 6.00 | 0.08 | 0.30 |
| 61 | 23-Dec | 92.35 | 93.00 | 92.35 | 92.35 | 92.78 | 0.00 | 79.80 | 13,500 | 8.99 | 13,500 | 8.99 | 0.13 | 0.45 |
| 62 | 20-Dec | 92.50 | 92.50 | 92.35 | 92.35 | 92.41 | -2.00 | 79.80 | 10,500 | 7.00 | 10,500 | 7.00 | 0.10 | 0.35 |
| 63 | 19-Dec | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -2.02 | 81.40 | 6,000 | 4.00 | 4,500 | 3.00 | 0.04 | 0.15 |
| 64 | 18-Dec | 102.00 | 102.00 | 96.10 | 96.10 | 98.13 | -5.25 | 83.04 | 16,500 | 10.99 | 16,500 | 10.99 | 0.16 | 0.55 |
| 65 | 17-Dec | 96.15 | 101.65 | 96.15 | 101.15 | 100.57 | 4.25 | 87.40 | 28,500 | 18.99 | 25,500 | 16.99 | 0.26 | 0.86 |
| 66 | 16-Dec | 96.85 | 96.85 | 92.00 | 96.85 | 95.18 | 4.75 | 83.68 | 15,000 | 9.99 | 15,000 | 9.99 | 0.14 | 0.50 |
| 67 | 13-Dec | 96.00 | 96.00 | 92.25 | 92.25 | 95.45 | 0.87 | 79.71 | 48,000 | 31.98 | 46,500 | 30.98 | 0.44 | 1.56 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON