| Macro-sector: Industrials | Band: 2 | High52 Price: 121.65 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 48.6 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 8,640,675 | Low52 Date: 08-Apr-2025 | SHP: 59.48 / 0.0 / 0.0 / 40.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 85.05 / 53.5 | Month: 99.5 / 70.6 | Week: 88.0 / 82.65 | Day: 78.9 / 78.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 78.85 | 78.90 | 78.85 | 78.90 | 78.87 | -4.94 | 68.17 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 2 | 26-Aug | 82.50 | 83.00 | 77.90 | 83.00 | 79.91 | 1.22 | 71.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.08 | 30 |
| 3 | 25-Aug | 81.50 | 82.00 | 81.15 | 82.00 | 81.37 | -3.98 | 70.00 | 10,500 | 7.00 | 9,000 | 6.00 | 0.07 | 26 |
| 4 | 22-Aug | 79.00 | 86.00 | 79.00 | 85.40 | 84.16 | 2.83 | 73.79 | 7,500 | 5.00 | 7,500 | 5.00 | 0.06 | 21 |
| 5 | 20-Aug | 79.10 | 83.05 | 75.15 | 83.05 | 77.37 | 4.99 | 71.76 | 9,000 | 6.00 | 7,500 | 5.00 | 0.06 | 21 |
| 6 | 19-Aug | 83.10 | 83.10 | 78.95 | 79.10 | 79.86 | -4.81 | 68.35 | 9,000 | 6.00 | 9,000 | 6.00 | 0.07 | 26 |
| 7 | 18-Aug | 86.60 | 86.60 | 83.00 | 83.10 | 84.23 | -4.04 | 71.80 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 8 | 14-Aug | 85.50 | 86.75 | 85.50 | 86.60 | 86.21 | 4.78 | 74.83 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 9 | 13-Aug | 87.00 | 87.00 | 82.65 | 82.65 | 84.10 | -5.00 | 71.42 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 10 | 12-Aug | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16 | 75.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 11 | 11-Aug | 88.00 | 88.00 | 86.00 | 86.00 | 87.00 | 1.18 | 74.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 9 |
| 12 | 08-Aug | 87.80 | 87.80 | 85.00 | 85.00 | 86.40 | -3.19 | 73.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 9 |
| 13 | 07-Aug | 94.00 | 95.00 | 87.80 | 87.80 | 90.52 | -4.98 | 75.87 | 7,500 | 5.00 | 6,000 | 4.00 | 0.05 | 17 |
| 14 | 06-Aug | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00 | 79.84 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 15 | 05-Aug | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 76.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 16 | 04-Aug | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 76.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 17 | 31-Jul | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 76.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 18 | 29-Jul | 89.75 | 89.75 | 88.00 | 88.00 | 89.31 | 2.92 | 76.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 19 | 28-Jul | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00 | 73.88 | 6,000 | 4.00 | 4,500 | 3.00 | 0.04 | 13 |
| 20 | 25-Jul | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 77.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 21 | 24-Jul | 94.00 | 94.00 | 90.00 | 90.00 | 92.67 | -1.10 | 77.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 22 | 23-Jul | 87.00 | 91.00 | 87.00 | 91.00 | 89.50 | 2.02 | 78.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 23 | 22-Jul | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -5.01 | 77.07 | 13,500 | 8.99 | 12,000 | 7.99 | 0.11 | 34 |
| 24 | 21-Jul | 93.85 | 94.00 | 93.85 | 93.90 | 93.90 | -4.91 | 81.14 | 4,500 | 3.00 | 3,000 | 2.00 | 0.03 | 9 |
| 25 | 18-Jul | 99.50 | 99.50 | 93.10 | 98.75 | 95.11 | 0.77 | 85.33 | 9,000 | 6.00 | 9,000 | 6.00 | 0.09 | 26 |
| 26 | 17-Jul | 98.10 | 98.10 | 93.25 | 98.00 | 97.50 | 4.87 | 84.00 | 27,000 | 17.99 | 25,500 | 16.99 | 0.25 | 73 |
| 27 | 16-Jul | 93.25 | 93.45 | 93.25 | 93.45 | 93.41 | 5.00 | 80.75 | 7,500 | 5.00 | 7,500 | 5.00 | 0.07 | 21 |
| 28 | 15-Jul | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.95 | 76.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.00 | 26 |
| 29 | 14-Jul | 80.85 | 84.80 | 80.85 | 84.80 | 81.84 | 4.89 | 73.27 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 30 | 11-Jul | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.95 | 69.86 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 31 | 10-Jul | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.99 | 68.52 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 32 | 09-Jul | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.97 | 67.18 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 33 | 08-Jul | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.94 | 65.89 | 10,500 | 7.00 | 10,500 | 7.00 | 0.08 | 30 |
| 34 | 07-Jul | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1.98 | 64.63 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 17 |
| 35 | 04-Jul | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -2.00 | 63.38 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 36 | 03-Jul | 73.40 | 74.85 | 73.40 | 74.85 | 74.13 | 1.98 | 64.68 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 37 | 02-Jul | 70.60 | 73.40 | 70.60 | 73.40 | 72.56 | 1.94 | 63.42 | 7,500 | 5.00 | 7,500 | 5.00 | 0.05 | 21 |
| 38 | 27-Jun | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.97 | 62.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.00 | 34 |
| 39 | 26-Jun | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -1.34 | 63.47 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 40 | 25-Jun | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -1.97 | 64.33 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 41 | 23-Jun | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -2.00 | 65.63 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 42 | 19-Jun | 79.00 | 79.00 | 77.45 | 77.50 | 78.23 | -1.90 | 66.97 | 9,000 | 6.00 | 9,000 | 6.00 | 0.07 | 26 |
| 43 | 18-Jun | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.15 | 68.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 44 | 17-Jun | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.96 | 67.48 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 45 | 16-Jun | 76.50 | 76.60 | 76.50 | 76.60 | 76.58 | -1.86 | 66.19 | 9,000 | 6.00 | 9,000 | 6.00 | 0.07 | 26 |
| 46 | 13-Jun | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 1.96 | 67.44 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 47 | 12-Jun | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 2.00 | 66.14 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 48 | 11-Jun | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.97 | 64.85 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 49 | 10-Jun | 73.60 | 73.60 | 70.75 | 73.60 | 72.18 | 1.94 | 63.60 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 17 |
| 50 | 09-Jun | 70.00 | 73.50 | 70.00 | 72.20 | 71.37 | 3.14 | 62.39 | 12,000 | 7.99 | 10,500 | 7.00 | 0.07 | 30 |
| 51 | 06-Jun | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48 | 60.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 52 | 05-Jun | 68.50 | 68.95 | 67.00 | 67.00 | 67.71 | 1.98 | 57.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.07 | 30 |
| 53 | 04-Jun | 63.50 | 69.10 | 63.50 | 65.70 | 65.15 | -0.45 | 56.77 | 6,000 | 4.00 | 4,500 | 3.00 | 0.03 | 13 |
| 54 | 03-Jun | 66.15 | 66.15 | 66.00 | 66.00 | 66.08 | 4.76 | 57.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 55 | 02-Jun | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00 | 54.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 9 |
| 56 | 30-May | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83 | 51.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 57 | 29-May | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.90 | 52.28 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 58 | 28-May | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.00 | 52.75 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 59 | 26-May | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.00 | 52.75 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 60 | 22-May | 61.10 | 61.10 | 61.05 | 61.05 | 61.08 | -2.01 | 52.75 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 61 | 21-May | 62.35 | 62.35 | 62.30 | 62.30 | 62.33 | 1.88 | 53.83 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 62 | 20-May | 61.00 | 61.20 | 61.00 | 61.15 | 61.12 | 1.92 | 52.84 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 63 | 19-May | 59.00 | 60.00 | 59.00 | 60.00 | 59.67 | 1.10 | 51.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 64 | 15-May | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.98 | 51.28 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 65 | 14-May | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.94 | 52.32 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 66 | 13-May | 62.95 | 62.95 | 61.75 | 61.75 | 62.15 | -1.98 | 53.36 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 67 | 12-May | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56 | 54.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON