| Macro-sector: Industrials | Band: 2 | High52 Price: 121.65 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: | Bumper: 70.6; Drift%: 12.68 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 28.65 | Barrier: -; Drift%: - |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 85.05 / 53.5 | Month: 64.0 / 59.0 | Week: 74.85 / 70.6 | Day: 80.85 / 80.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 06-May | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.62 | 55.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 40 | 23-Apr | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1.98 | 55.65 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 41 | 22-Apr | 64.40 | 64.40 | 63.15 | 63.15 | 64.09 | -1.94 | 54.57 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 17 |
| 42 | 21-Apr | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1.98 | 55.65 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 43 | 17-Apr | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 4.99 | 54.57 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 44 | 16-Apr | 60.15 | 60.15 | 56.00 | 60.15 | 59.03 | 4.97 | 51.97 | 12,000 | 7.99 | 12,000 | 7.99 | 0.07 | 34 |
| 45 | 15-Apr | 57.30 | 57.30 | 53.15 | 57.30 | 56.38 | 4.95 | 49.51 | 13,500 | 8.99 | 12,000 | 7.99 | 0.07 | 34 |
| 46 | 11-Apr | 51.00 | 54.90 | 51.00 | 54.60 | 54.23 | 4.40 | 47.18 | 13,500 | 8.99 | 12,000 | 7.99 | 0.07 | 34 |
| 47 | 09-Apr | 50.50 | 52.30 | 50.00 | 52.30 | 50.92 | 3.67 | 45.19 | 7,500 | 5.00 | 7,500 | 5.00 | 0.04 | 21 |
| 48 | 08-Apr | 49.00 | 53.70 | 48.60 | 50.45 | 50.11 | -1.37 | 43.59 | 13,500 | 8.99 | 10,500 | 7.00 | 0.05 | 30 |
| 49 | 07-Apr | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -4.93 | 44.20 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 13 |
| 50 | 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 | 34 |
| 51 | 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 | 21 |
| 52 | 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 | 21 |
| 53 | 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 | 4 |
| 54 | 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 | 13 |
| 55 | 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 | 39 |
| 56 | 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 | 17 |
| 57 | 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 | 21 |
| 58 | 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 | 9 |
| 59 | 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 | 13 |
| 60 | 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 | 4 |
| 61 | 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 | 90 |
| 62 | 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 | 4 |
| 63 | 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 | 13 |
| 64 | 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 | 9 |
| 65 | 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 | 30 |
| 66 | 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 | 34 |
| 67 | 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 | 10 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON