| Macro-sector: Commodities | Band: 20 | High52 Price: 159.35 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 750 | High52 Date: | Bumper: -; Drift%: - |
| 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: 51.81 / 0.59 / 0.0 / 47.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 135.0 / 95.2 | Month: 127.0 / 95.2 | Week: 127.0 / 95.2 | Day: 114.0 / 108.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 110.05 | 112.95 | 107.00 | 109.30 | 109.33 | -1.84 | 88.78 | 6,750 | 4.50 | 3,750 | 4.99 | 0.04 | 0.10 |
| 2 | 03-Apr | 108.00 | 114.00 | 108.00 | 111.35 | 108.72 | 1.50 | 90.44 | 59,250 | 39.47 | 55,500 | 73.90 | 0.60 | 1.44 |
| 3 | 02-Apr | 116.00 | 116.00 | 108.00 | 109.70 | 110.20 | -1.92 | 89.10 | 10,500 | 7.00 | 4,500 | 5.99 | 0.05 | 0.12 |
| 4 | 01-Apr | 124.90 | 124.90 | 110.00 | 111.85 | 115.26 | -10.81 | 90.85 | 39,750 | 26.48 | 25,500 | 33.95 | 0.29 | 0.66 |
| 5 | 28-Mar | 111.00 | 127.00 | 104.05 | 125.40 | 111.21 | 14.26 | 101.85 | 147,000 | 97.93 | 111,750 | 148.80 | 1.24 | 2.89 |
| 6 | 27-Mar | 96.15 | 112.80 | 95.20 | 109.75 | 101.63 | 0.87 | 89.14 | 12,000 | 7.99 | 10,500 | 13.98 | 0.11 | 0.27 |
| 7 | 26-Mar | 111.15 | 111.15 | 103.15 | 108.80 | 107.39 | -2.77 | 88.37 | 6,750 | 4.50 | 4,500 | 5.99 | 0.05 | 0.12 |
| 8 | 25-Mar | 111.00 | 114.00 | 105.55 | 111.90 | 109.72 | -3.53 | 90.89 | 45,000 | 29.98 | 42,750 | 56.92 | 0.47 | 1.11 |
| 9 | 24-Mar | 108.45 | 116.00 | 105.00 | 116.00 | 106.75 | 5.45 | 94.00 | 46,500 | 30.98 | 43,500 | 57.92 | 0.46 | 1.13 |
| 10 | 21-Mar | 98.00 | 110.80 | 97.50 | 110.00 | 103.32 | -1.79 | 89.00 | 30,000 | 19.99 | 21,000 | 27.96 | 0.22 | 0.54 |
| 11 | 20-Mar | 107.00 | 112.00 | 103.00 | 112.00 | 106.29 | 4.72 | 90.00 | 13,500 | 8.99 | 12,000 | 15.98 | 0.13 | 0.31 |
| 12 | 19-Mar | 102.50 | 106.95 | 102.50 | 106.95 | 105.91 | 1.09 | 86.87 | 3,750 | 2.50 | 2,250 | 3.00 | 0.02 | 0.06 |
| 13 | 18-Mar | 106.15 | 106.15 | 105.80 | 105.80 | 105.98 | -0.33 | 85.93 | 2,250 | 1.50 | 2,250 | 3.00 | 0.02 | 0.06 |
| 14 | 17-Mar | 103.60 | 106.15 | 102.15 | 106.15 | 103.98 | 1.43 | 86.22 | 3,750 | 2.50 | 1,500 | 2.00 | 0.02 | 0.04 |
| 15 | 13-Mar | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -0.33 | 85.00 | 3,000 | 2.00 | 2,250 | 3.00 | 0.02 | 0.06 |
| 16 | 12-Mar | 101.00 | 105.75 | 101.00 | 105.00 | 103.16 | -7.33 | 85.00 | 3,750 | 2.50 | 750 | 1.00 | 0.01 | 0.02 |
| 17 | 10-Mar | 107.90 | 113.30 | 107.90 | 113.30 | 110.60 | 2.16 | 92.02 | 1,500 | 1.00 | 750 | 1.00 | 0.01 | 0.02 |
| 18 | 07-Mar | 104.10 | 110.90 | 100.05 | 110.90 | 104.24 | -0.89 | 90.07 | 3,750 | 2.50 | 3,000 | 3.99 | 0.03 | 0.08 |
| 19 | 06-Mar | 112.00 | 112.00 | 104.00 | 111.90 | 108.01 | 5.07 | 90.89 | 3,000 | 2.00 | 1,500 | 2.00 | 0.02 | 0.04 |
| 20 | 05-Mar | 108.00 | 108.00 | 104.00 | 106.50 | 104.91 | 1.43 | 86.50 | 8,250 | 5.50 | 6,750 | 8.99 | 0.07 | 0.17 |
| 21 | 04-Mar | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.51 | 85.00 | 1,500 | 1.00 | 1,500 | 2.00 | 0.00 | 0.04 |
| 22 | 03-Mar | 103.50 | 108.90 | 103.50 | 107.70 | 106.81 | 2.57 | 87.48 | 15,750 | 10.49 | 15,000 | 19.97 | 0.16 | 0.39 |
| 23 | 28-Feb | 106.40 | 106.40 | 101.15 | 105.00 | 102.46 | 2.14 | 85.00 | 5,250 | 3.50 | 4,500 | 5.99 | 0.05 | 0.12 |
| 24 | 27-Feb | 100.05 | 108.00 | 100.00 | 102.80 | 102.80 | -4.28 | 83.50 | 6,000 | 4.00 | 6,000 | 7.99 | 0.06 | 0.16 |
| 25 | 25-Feb | 106.50 | 107.40 | 100.25 | 107.40 | 105.35 | 2.14 | 87.23 | 21,000 | 13.99 | 18,750 | 24.97 | 0.20 | 0.48 |
| 26 | 24-Feb | 113.50 | 113.50 | 101.05 | 105.15 | 105.31 | -2.64 | 85.40 | 14,250 | 9.49 | 9,000 | 11.98 | 0.09 | 0.23 |
| 27 | 21-Feb | 107.15 | 111.00 | 105.00 | 108.00 | 108.03 | -1.37 | 87.00 | 29,250 | 19.49 | 21,000 | 27.96 | 0.23 | 0.54 |
| 28 | 20-Feb | 112.15 | 114.00 | 108.10 | 109.50 | 111.62 | -0.45 | 88.94 | 13,500 | 8.99 | 13,500 | 17.98 | 0.15 | 0.35 |
| 29 | 19-Feb | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.90 | 89.00 | 750 | 0.50 | 750 | 1.00 | 0.00 | 0.02 |
| 30 | 18-Feb | 100.20 | 110.00 | 100.20 | 107.95 | 104.35 | 2.03 | 87.68 | 19,500 | 12.99 | 18,000 | 23.97 | 0.19 | 0.47 |
| 31 | 13-Feb | 101.20 | 105.80 | 101.20 | 105.80 | 103.50 | -1.81 | 85.93 | 1,500 | 1.00 | 1,500 | 2.00 | 0.02 | 0.04 |
| 32 | 12-Feb | 102.10 | 107.90 | 102.10 | 107.75 | 105.50 | 2.62 | 87.52 | 3,750 | 2.50 | 3,750 | 4.99 | 0.04 | 0.10 |
| 33 | 11-Feb | 97.75 | 108.00 | 97.75 | 105.00 | 99.56 | -4.20 | 85.00 | 10,500 | 7.00 | 9,000 | 11.98 | 0.09 | 0.23 |
| 34 | 10-Feb | 107.50 | 110.80 | 106.00 | 109.60 | 107.84 | -3.01 | 89.02 | 5,250 | 3.50 | 1,500 | 2.00 | 0.02 | 0.04 |
| 35 | 07-Feb | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.53 | 91.00 | 1,500 | 1.00 | 1,500 | 2.00 | 0.00 | 0.04 |
| 36 | 06-Feb | 111.95 | 118.00 | 111.95 | 112.40 | 113.46 | 0.40 | 91.29 | 4,500 | 3.00 | 4,500 | 5.99 | 0.05 | 0.12 |
| 37 | 05-Feb | 111.30 | 111.95 | 107.00 | 111.95 | 110.08 | 1.04 | 90.93 | 2,250 | 1.50 | 2,250 | 3.00 | 0.02 | 0.06 |
| 38 | 04-Feb | 110.10 | 111.30 | 100.70 | 110.80 | 109.44 | 3.17 | 89.99 | 22,500 | 14.99 | 20,250 | 26.96 | 0.22 | 0.52 |
| 39 | 31-Jan | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.05 | 87.23 | 750 | 0.50 | 750 | 1.00 | 0.01 | 0.02 |
| 40 | 30-Jan | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.05 | 87.19 | 750 | 0.50 | 750 | 1.00 | 0.01 | 0.02 |
| 41 | 28-Jan | 105.00 | 107.75 | 104.00 | 107.40 | 107.29 | 1.27 | 87.23 | 46,500 | 30.98 | 45,750 | 60.92 | 0.49 | 1.18 |
| 42 | 27-Jan | 106.00 | 110.00 | 104.00 | 106.05 | 106.06 | -3.15 | 86.14 | 6,750 | 4.50 | 6,750 | 8.99 | 0.07 | 0.17 |
| 43 | 24-Jan | 111.00 | 111.00 | 109.50 | 109.50 | 110.53 | 0.92 | 88.94 | 35,250 | 23.48 | 34,500 | 45.94 | 0.38 | 0.89 |
| 44 | 23-Jan | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -2.76 | 88.13 | 750 | 0.50 | 750 | 1.00 | 0.01 | 0.02 |
| 45 | 22-Jan | 110.00 | 111.50 | 110.00 | 111.50 | 110.97 | -2.24 | 90.56 | 24,000 | 15.99 | 24,000 | 31.96 | 0.27 | 0.62 |
| 46 | 21-Jan | 107.25 | 114.00 | 107.20 | 114.00 | 109.48 | 1.01 | 92.00 | 2,250 | 1.50 | 2,250 | 3.00 | 0.02 | 0.06 |
| 47 | 20-Jan | 112.00 | 112.85 | 112.00 | 112.85 | 112.43 | 0.97 | 91.66 | 1,500 | 1.00 | 1,500 | 2.00 | 0.02 | 0.04 |
| 48 | 17-Jan | 107.25 | 111.75 | 107.25 | 111.75 | 107.53 | 1.12 | 90.77 | 29,250 | 19.49 | 29,250 | 38.95 | 0.31 | 0.76 |
| 49 | 16-Jan | 106.65 | 110.50 | 106.65 | 110.50 | 108.87 | 1.36 | 89.75 | 31,500 | 20.99 | 31,500 | 41.94 | 0.34 | 0.81 |
| 50 | 15-Jan | 105.10 | 116.00 | 105.00 | 109.00 | 108.64 | 0.46 | 88.00 | 55,500 | 36.98 | 23,250 | 30.96 | 0.25 | 0.60 |
| 51 | 14-Jan | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 4.15 | 88.13 | 750 | 0.50 | 750 | 1.00 | 0.01 | 0.02 |
| 52 | 13-Jan | 105.50 | 105.50 | 104.00 | 104.00 | 105.29 | -1.44 | 84.00 | 5,250 | 3.50 | 5,250 | 6.99 | 0.06 | 0.14 |
| 53 | 10-Jan | 100.80 | 113.00 | 100.70 | 105.50 | 105.49 | -4.27 | 85.69 | 18,000 | 11.99 | 16,500 | 21.97 | 0.17 | 0.43 |
| 54 | 08-Jan | 105.10 | 112.00 | 100.25 | 110.00 | 102.81 | 4.45 | 89.00 | 62,250 | 41.47 | 57,000 | 75.90 | 0.59 | 1.47 |
| 55 | 07-Jan | 109.80 | 110.00 | 101.00 | 105.10 | 106.61 | 3.90 | 85.36 | 15,750 | 10.49 | 12,000 | 15.98 | 0.13 | 0.31 |
| 56 | 06-Jan | 108.00 | 108.00 | 98.20 | 101.00 | 99.32 | -8.96 | 82.00 | 60,750 | 40.47 | 51,750 | 68.91 | 0.51 | 1.34 |
| 57 | 02-Jan | 109.50 | 117.00 | 109.00 | 110.05 | 112.51 | -1.77 | 89.38 | 5,250 | 3.50 | 2,250 | 3.00 | 0.03 | 0.06 |
| 58 | 01-Jan | 126.00 | 135.00 | 112.00 | 112.00 | 124.12 | -0.89 | 90.00 | 6,000 | 4.00 | 4,500 | 5.99 | 0.06 | 0.12 |
| 59 | 30-Dec | 106.00 | 113.00 | 106.00 | 113.00 | 109.50 | 6.19 | 91.00 | 1,500 | 1.00 | 1,500 | 2.00 | 0.02 | 0.04 |
| 60 | 27-Dec | 119.00 | 130.50 | 106.00 | 106.00 | 109.82 | -3.77 | 86.00 | 20,250 | 13.49 | 16,500 | 21.97 | 0.18 | 0.43 |
| 61 | 26-Dec | 110.00 | 110.00 | 107.55 | 110.00 | 109.03 | -5.55 | 89.00 | 4,500 | 3.00 | 3,000 | 3.99 | 0.03 | 0.08 |
| 62 | 24-Dec | 106.65 | 125.00 | 106.65 | 116.10 | 115.52 | 8.10 | 94.30 | 24,750 | 16.49 | 18,000 | 23.97 | 0.21 | 0.47 |
| 63 | 23-Dec | 112.00 | 112.85 | 105.00 | 106.70 | 106.22 | 2.53 | 86.66 | 33,000 | 21.99 | 30,000 | 39.95 | 0.32 | 0.78 |
| 64 | 20-Dec | 113.00 | 113.00 | 104.00 | 104.00 | 107.02 | -1.78 | 84.00 | 2,250 | 1.50 | 2,250 | 3.00 | 0.02 | 0.06 |
| 65 | 19-Dec | 100.00 | 106.00 | 100.00 | 105.85 | 104.81 | 1.37 | 85.97 | 4,500 | 3.00 | 4,500 | 5.99 | 0.05 | 0.12 |
| 66 | 18-Dec | 100.75 | 105.00 | 100.75 | 104.40 | 104.39 | -1.05 | 84.80 | 5,250 | 3.50 | 5,250 | 6.99 | 0.05 | 0.14 |
| 67 | 17-Dec | 104.90 | 105.50 | 104.90 | 105.50 | 105.16 | 0.00 | 85.69 | 3,750 | 2.50 | 3,750 | 4.99 | 0.04 | 0.10 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL