| Macro-sector: Commodities | Band: 20 | High52 Price: 159.35 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 750 | High52 Date: | Bumper: 114.0; Drift%: 15.08 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 89.8 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 8,122,160 | Low52 Date: | SHP: 48.57 / 0.59 / 0.0 / 50.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 135.0 / 95.2 | Month: 127.0 / 95.2 | Week: 148.75 / 110.9 | Day: 134.25 / 129.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 132.00 | 134.25 | 129.85 | 134.25 | 130.97 | -2.72 | 109.04 | 20,250 | 26.96 | 17,250 | 22.97 | 0.23 | 0.42 |
| 2 | 21-May | 145.00 | 145.00 | 128.00 | 138.00 | 133.55 | 0.00 | 112.00 | 18,000 | 23.97 | 12,000 | 15.98 | 0.16 | 0.29 |
| 3 | 20-May | 135.45 | 138.00 | 134.95 | 138.00 | 135.77 | 2.26 | 112.00 | 15,750 | 20.97 | 15,750 | 20.97 | 0.21 | 0.38 |
| 4 | 19-May | 144.95 | 144.95 | 130.00 | 134.95 | 134.36 | -6.90 | 109.61 | 12,000 | 15.98 | 9,750 | 12.98 | 0.13 | 0.25 |
| 5 | 16-May | 143.90 | 148.75 | 140.00 | 144.95 | 143.54 | 5.73 | 117.73 | 27,000 | 35.95 | 18,000 | 23.97 | 0.26 | 0.47 |
| 6 | 15-May | 117.95 | 137.40 | 114.00 | 137.10 | 121.86 | 19.74 | 111.35 | 168,000 | 223.70 | 72,000 | 95.87 | 0.88 | 1.86 |
| 7 | 14-May | 122.75 | 124.50 | 113.00 | 114.50 | 115.12 | -4.18 | 93.00 | 78,000 | 103.86 | 63,750 | 84.89 | 0.73 | 1.65 |
| 8 | 13-May | 114.95 | 128.00 | 114.75 | 119.50 | 117.40 | 2.93 | 97.06 | 10,500 | 13.98 | 6,750 | 8.99 | 0.08 | 0.17 |
| 9 | 12-May | 115.00 | 125.00 | 110.90 | 116.10 | 113.47 | 1.84 | 94.30 | 260,250 | 346.54 | 214,500 | 285.62 | 2.43 | 5.55 |
| 10 | 09-May | 110.00 | 114.00 | 110.00 | 114.00 | 110.29 | -0.44 | 92.00 | 27,000 | 35.95 | 27,000 | 35.95 | 0.30 | 0.70 |
| 11 | 08-May | 110.95 | 114.50 | 110.95 | 114.50 | 113.84 | 3.81 | 93.00 | 10,500 | 13.98 | 9,750 | 12.98 | 0.11 | 0.25 |
| 12 | 07-May | 109.95 | 110.30 | 109.95 | 110.30 | 110.13 | -3.12 | 89.59 | 1,500 | 2.00 | 750 | 1.00 | 0.01 | 0.02 |
| 13 | 06-May | 110.90 | 113.85 | 109.00 | 113.85 | 110.93 | -0.13 | 92.47 | 3,750 | 4.99 | 2,250 | 3.00 | 0.02 | 0.06 |
| 14 | 02-May | 111.70 | 115.80 | 109.00 | 114.00 | 110.47 | -4.16 | 92.00 | 98,250 | 130.83 | 92,250 | 122.84 | 1.02 | 2.39 |
| 15 | 30-Apr | 115.95 | 118.95 | 115.95 | 118.95 | 116.97 | 6.21 | 96.61 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 0.06 |
| 16 | 29-Apr | 119.30 | 119.30 | 112.00 | 112.00 | 115.10 | -1.75 | 90.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 0.06 |
| 17 | 28-Apr | 114.35 | 114.35 | 114.00 | 114.00 | 114.18 | -7.32 | 92.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 0.04 |
| 18 | 25-Apr | 109.25 | 123.00 | 109.25 | 123.00 | 117.12 | 2.50 | 99.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 0.06 |
| 19 | 24-Apr | 111.80 | 130.00 | 111.80 | 120.00 | 119.59 | 7.24 | 97.00 | 11,250 | 14.98 | 6,750 | 8.99 | 0.08 | 0.17 |
| 20 | 17-Apr | 111.75 | 112.00 | 111.75 | 111.90 | 111.90 | -0.36 | 90.89 | 25,500 | 33.95 | 25,500 | 33.95 | 0.29 | 0.66 |
| 21 | 16-Apr | 107.00 | 112.30 | 107.00 | 112.30 | 108.41 | 5.50 | 91.21 | 9,750 | 12.98 | 9,000 | 11.98 | 0.10 | 0.23 |
| 22 | 15-Apr | 106.15 | 107.75 | 103.20 | 106.45 | 105.11 | -1.71 | 86.46 | 7,500 | 9.99 | 3,750 | 4.99 | 0.04 | 0.10 |
| 23 | 11-Apr | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.18 | 87.96 | 750 | 1.00 | 750 | 1.00 | 0.01 | 0.02 |
| 24 | 09-Apr | 109.95 | 109.95 | 106.00 | 108.50 | 107.13 | 1.40 | 88.13 | 9,000 | 11.98 | 6,750 | 8.99 | 0.07 | 0.17 |
| 25 | 08-Apr | 108.00 | 113.95 | 107.00 | 107.00 | 109.25 | 1.37 | 86.00 | 39,000 | 51.93 | 36,000 | 47.94 | 0.39 | 0.93 |
| 26 | 07-Apr | 109.30 | 109.30 | 104.25 | 105.55 | 106.19 | -3.43 | 85.73 | 9,000 | 11.98 | 6,750 | 8.99 | 0.07 | 0.17 |
| 27 | 04-Apr | 110.05 | 112.95 | 107.00 | 109.30 | 109.33 | -1.84 | 88.78 | 6,750 | 8.99 | 3,750 | 4.99 | 0.04 | 0.10 |
| 28 | 03-Apr | 108.00 | 114.00 | 108.00 | 111.35 | 108.72 | 1.50 | 90.44 | 59,250 | 78.89 | 55,500 | 73.90 | 0.60 | 1.44 |
| 29 | 02-Apr | 116.00 | 116.00 | 108.00 | 109.70 | 110.20 | -1.92 | 89.10 | 10,500 | 13.98 | 4,500 | 5.99 | 0.05 | 0.12 |
| 30 | 01-Apr | 124.90 | 124.90 | 110.00 | 111.85 | 115.26 | -10.81 | 90.85 | 39,750 | 52.93 | 25,500 | 33.95 | 0.29 | 0.66 |
| 31 | 28-Mar | 111.00 | 127.00 | 104.05 | 125.40 | 111.21 | 14.26 | 101.85 | 147,000 | 195.74 | 111,750 | 148.80 | 1.24 | 2.89 |
| 32 | 27-Mar | 96.15 | 112.80 | 95.20 | 109.75 | 101.63 | 0.87 | 89.14 | 12,000 | 15.98 | 10,500 | 13.98 | 0.11 | 0.27 |
| 33 | 26-Mar | 111.15 | 111.15 | 103.15 | 108.80 | 107.39 | -2.77 | 88.37 | 6,750 | 8.99 | 4,500 | 5.99 | 0.05 | 0.12 |
| 34 | 25-Mar | 111.00 | 114.00 | 105.55 | 111.90 | 109.72 | -3.53 | 90.89 | 45,000 | 59.92 | 42,750 | 56.92 | 0.47 | 1.11 |
| 35 | 24-Mar | 108.45 | 116.00 | 105.00 | 116.00 | 106.75 | 5.45 | 94.00 | 46,500 | 61.92 | 43,500 | 57.92 | 0.46 | 1.13 |
| 36 | 21-Mar | 98.00 | 110.80 | 97.50 | 110.00 | 103.32 | -1.79 | 89.00 | 30,000 | 39.95 | 21,000 | 27.96 | 0.22 | 0.54 |
| 37 | 20-Mar | 107.00 | 112.00 | 103.00 | 112.00 | 106.29 | 4.72 | 90.00 | 13,500 | 17.98 | 12,000 | 15.98 | 0.13 | 0.31 |
| 38 | 19-Mar | 102.50 | 106.95 | 102.50 | 106.95 | 105.91 | 1.09 | 86.87 | 3,750 | 4.99 | 2,250 | 3.00 | 0.02 | 0.06 |
| 39 | 18-Mar | 106.15 | 106.15 | 105.80 | 105.80 | 105.98 | -0.33 | 85.93 | 2,250 | 3.00 | 2,250 | 3.00 | 0.02 | 0.06 |
| 40 | 17-Mar | 103.60 | 106.15 | 102.15 | 106.15 | 103.98 | 1.43 | 86.22 | 3,750 | 4.99 | 1,500 | 2.00 | 0.02 | 0.04 |
| 41 | 13-Mar | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -0.33 | 85.00 | 3,000 | 3.99 | 2,250 | 3.00 | 0.02 | 0.06 |
| 42 | 12-Mar | 101.00 | 105.75 | 101.00 | 105.00 | 103.16 | -7.33 | 85.00 | 3,750 | 4.99 | 750 | 1.00 | 0.01 | 0.02 |
| 43 | 10-Mar | 107.90 | 113.30 | 107.90 | 113.30 | 110.60 | 2.16 | 92.02 | 1,500 | 2.00 | 750 | 1.00 | 0.01 | 0.02 |
| 44 | 07-Mar | 104.10 | 110.90 | 100.05 | 110.90 | 104.24 | -0.89 | 90.07 | 3,750 | 4.99 | 3,000 | 3.99 | 0.03 | 0.08 |
| 45 | 06-Mar | 112.00 | 112.00 | 104.00 | 111.90 | 108.01 | 5.07 | 90.89 | 3,000 | 3.99 | 1,500 | 2.00 | 0.02 | 0.04 |
| 46 | 05-Mar | 108.00 | 108.00 | 104.00 | 106.50 | 104.91 | 1.43 | 86.50 | 8,250 | 10.99 | 6,750 | 8.99 | 0.07 | 0.17 |
| 47 | 04-Mar | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.51 | 85.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.00 | 0.04 |
| 48 | 03-Mar | 103.50 | 108.90 | 103.50 | 107.70 | 106.81 | 2.57 | 87.48 | 15,750 | 20.97 | 15,000 | 19.97 | 0.16 | 0.39 |
| 49 | 28-Feb | 106.40 | 106.40 | 101.15 | 105.00 | 102.46 | 2.14 | 85.00 | 5,250 | 6.99 | 4,500 | 5.99 | 0.05 | 0.12 |
| 50 | 27-Feb | 100.05 | 108.00 | 100.00 | 102.80 | 102.80 | -4.28 | 83.50 | 6,000 | 7.99 | 6,000 | 7.99 | 0.06 | 0.16 |
| 51 | 25-Feb | 106.50 | 107.40 | 100.25 | 107.40 | 105.35 | 2.14 | 87.23 | 21,000 | 27.96 | 18,750 | 24.97 | 0.20 | 0.48 |
| 52 | 24-Feb | 113.50 | 113.50 | 101.05 | 105.15 | 105.31 | -2.64 | 85.40 | 14,250 | 18.97 | 9,000 | 11.98 | 0.09 | 0.23 |
| 53 | 21-Feb | 107.15 | 111.00 | 105.00 | 108.00 | 108.03 | -1.37 | 87.00 | 29,250 | 38.95 | 21,000 | 27.96 | 0.23 | 0.54 |
| 54 | 20-Feb | 112.15 | 114.00 | 108.10 | 109.50 | 111.62 | -0.45 | 88.94 | 13,500 | 17.98 | 13,500 | 17.98 | 0.15 | 0.35 |
| 55 | 19-Feb | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.90 | 89.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 0.02 |
| 56 | 18-Feb | 100.20 | 110.00 | 100.20 | 107.95 | 104.35 | 2.03 | 87.68 | 19,500 | 25.97 | 18,000 | 23.97 | 0.19 | 0.47 |
| 57 | 13-Feb | 101.20 | 105.80 | 101.20 | 105.80 | 103.50 | -1.81 | 85.93 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 0.04 |
| 58 | 12-Feb | 102.10 | 107.90 | 102.10 | 107.75 | 105.50 | 2.62 | 87.52 | 3,750 | 4.99 | 3,750 | 4.99 | 0.04 | 0.10 |
| 59 | 11-Feb | 97.75 | 108.00 | 97.75 | 105.00 | 99.56 | -4.20 | 85.00 | 10,500 | 13.98 | 9,000 | 11.98 | 0.09 | 0.23 |
| 60 | 10-Feb | 107.50 | 110.80 | 106.00 | 109.60 | 107.84 | -3.01 | 89.02 | 5,250 | 6.99 | 1,500 | 2.00 | 0.02 | 0.04 |
| 61 | 07-Feb | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.53 | 91.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.00 | 0.04 |
| 62 | 06-Feb | 111.95 | 118.00 | 111.95 | 112.40 | 113.46 | 0.40 | 91.29 | 4,500 | 5.99 | 4,500 | 5.99 | 0.05 | 0.12 |
| 63 | 05-Feb | 111.30 | 111.95 | 107.00 | 111.95 | 110.08 | 1.04 | 90.93 | 2,250 | 3.00 | 2,250 | 3.00 | 0.02 | 0.06 |
| 64 | 04-Feb | 110.10 | 111.30 | 100.70 | 110.80 | 109.44 | 3.17 | 89.99 | 22,500 | 29.96 | 20,250 | 26.96 | 0.22 | 0.52 |
| 65 | 31-Jan | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.05 | 87.23 | 750 | 1.00 | 750 | 1.00 | 0.01 | 0.02 |
| 66 | 30-Jan | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.05 | 87.19 | 750 | 1.00 | 750 | 1.00 | 0.01 | 0.02 |
| 67 | 28-Jan | 105.00 | 107.75 | 104.00 | 107.40 | 107.29 | 1.27 | 87.23 | 46,500 | 61.92 | 45,750 | 60.92 | 0.49 | 1.18 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL