| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 95.2 | Month: 148.75 / 109.0 | Week: 135.0 / 117.5 | Day: 145.0 / 131.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 131.90 | 145.00 | 131.90 | 137.95 | 136.88 | 3.80 | 112.05 | 4,500 | 5.99 | 3,750 | 4.99 | 0.05 | 9 |
| 2 | 10-Jul | 128.00 | 132.90 | 126.00 | 132.90 | 128.78 | -0.08 | 107.94 | 3,750 | 4.99 | 2,250 | 3.00 | 0.03 | 5 |
| 3 | 09-Jul | 125.00 | 138.00 | 125.00 | 133.00 | 130.84 | 3.02 | 108.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.07 | 13 |
| 4 | 08-Jul | 124.00 | 129.10 | 124.00 | 129.10 | 125.30 | 4.62 | 104.86 | 3,000 | 3.99 | 3,000 | 3.99 | 0.04 | 7 |
| 5 | 07-Jul | 122.80 | 123.40 | 112.00 | 123.40 | 120.51 | 1.98 | 100.23 | 5,250 | 6.99 | 3,750 | 4.99 | 0.05 | 9 |
| 6 | 04-Jul | 118.65 | 128.00 | 118.60 | 121.00 | 121.56 | 2.46 | 98.00 | 12,750 | 16.98 | 6,000 | 7.99 | 0.07 | 15 |
| 7 | 03-Jul | 119.50 | 125.90 | 118.10 | 118.10 | 121.17 | -3.08 | 95.92 | 2,250 | 3.00 | 1,500 | 2.00 | 0.02 | 4 |
| 8 | 02-Jul | 135.00 | 135.00 | 118.25 | 121.85 | 123.40 | -2.13 | 98.97 | 3,000 | 3.99 | 2,250 | 3.00 | 0.03 | 5 |
| 9 | 01-Jul | 117.50 | 124.50 | 117.50 | 124.50 | 121.63 | -0.64 | 101.12 | 2,250 | 3.00 | 1,500 | 2.00 | 0.02 | 4 |
| 10 | 30-Jun | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -2.11 | 101.77 | 750 | 1.00 | 750 | 1.00 | 0.01 | 2 |
| 11 | 27-Jun | 120.00 | 128.00 | 120.00 | 128.00 | 123.83 | 3.43 | 103.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 5 |
| 12 | 25-Jun | 120.00 | 123.75 | 120.00 | 123.75 | 121.25 | 2.44 | 100.51 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 5 |
| 13 | 24-Jun | 140.00 | 140.00 | 120.00 | 120.80 | 122.61 | 0.83 | 98.12 | 7,500 | 9.99 | 5,250 | 6.99 | 0.06 | 13 |
| 14 | 23-Jun | 119.80 | 122.25 | 119.80 | 119.80 | 120.30 | 0.00 | 97.30 | 3,750 | 4.99 | 3,000 | 3.99 | 0.04 | 7 |
| 15 | 20-Jun | 118.70 | 127.90 | 118.70 | 119.80 | 121.38 | -0.58 | 97.30 | 4,500 | 5.99 | 3,750 | 4.99 | 0.05 | 9 |
| 16 | 19-Jun | 116.40 | 120.50 | 115.95 | 120.50 | 116.64 | 0.17 | 97.87 | 6,000 | 7.99 | 4,500 | 5.99 | 0.05 | 11 |
| 17 | 18-Jun | 119.95 | 121.00 | 117.50 | 120.30 | 119.75 | -1.96 | 97.71 | 3,750 | 4.99 | 1,500 | 2.00 | 0.02 | 4 |
| 18 | 17-Jun | 119.10 | 123.65 | 117.25 | 122.70 | 119.75 | -0.24 | 99.66 | 5,250 | 6.99 | 3,000 | 3.99 | 0.04 | 7 |
| 19 | 16-Jun | 122.00 | 123.00 | 117.90 | 123.00 | 120.36 | 0.74 | 99.00 | 3,750 | 4.99 | 2,250 | 3.00 | 0.03 | 5 |
| 20 | 13-Jun | 125.30 | 125.30 | 122.10 | 122.10 | 123.70 | -1.45 | 99.17 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 4 |
| 21 | 12-Jun | 118.50 | 126.90 | 118.00 | 123.90 | 120.77 | -3.95 | 100.63 | 14,250 | 18.97 | 8,250 | 10.99 | 0.10 | 20 |
| 22 | 09-Jun | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.79 | 104.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 2 |
| 23 | 06-Jun | 122.00 | 125.50 | 122.00 | 125.50 | 123.17 | 2.53 | 101.93 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 5 |
| 24 | 05-Jun | 125.90 | 130.50 | 122.00 | 122.40 | 124.88 | 2.00 | 99.42 | 10,500 | 13.98 | 6,750 | 8.99 | 0.08 | 16 |
| 25 | 04-Jun | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.36 | 97.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 2 |
| 26 | 03-Jun | 121.20 | 123.50 | 121.15 | 122.90 | 122.13 | -2.96 | 99.82 | 4,500 | 5.99 | 3,000 | 3.99 | 0.04 | 7 |
| 27 | 02-Jun | 140.00 | 140.00 | 121.15 | 126.65 | 123.91 | 2.05 | 102.87 | 20,250 | 26.96 | 12,000 | 15.98 | 0.15 | 29 |
| 28 | 30-May | 120.25 | 129.00 | 120.00 | 124.10 | 123.98 | -7.39 | 100.80 | 10,500 | 13.98 | 6,000 | 7.99 | 0.07 | 15 |
| 29 | 28-May | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74 | 108.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 2 |
| 30 | 27-May | 128.95 | 135.00 | 125.00 | 135.00 | 129.06 | 3.85 | 109.00 | 9,000 | 11.98 | 6,000 | 7.99 | 0.08 | 15 |
| 31 | 26-May | 133.40 | 133.40 | 130.00 | 130.00 | 131.70 | -0.15 | 105.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 4 |
| 32 | 23-May | 130.00 | 130.35 | 129.00 | 130.20 | 129.92 | -3.02 | 105.75 | 15,000 | 19.97 | 12,000 | 15.98 | 0.16 | 29 |
| 33 | 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 | 42 |
| 34 | 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 | 29 |
| 35 | 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 | 38 |
| 36 | 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 | 25 |
| 37 | 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 | 47 |
| 38 | 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 | 186 |
| 39 | 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 | 165 |
| 40 | 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 | 17 |
| 41 | 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 | 555 |
| 42 | 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 | 70 |
| 43 | 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 | 25 |
| 44 | 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 | 2 |
| 45 | 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 | 6 |
| 46 | 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 | 239 |
| 47 | 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 | 6 |
| 48 | 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 | 6 |
| 49 | 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 | 4 |
| 50 | 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 | 6 |
| 51 | 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 | 17 |
| 52 | 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 | 66 |
| 53 | 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 | 23 |
| 54 | 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 | 10 |
| 55 | 11-Apr | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.18 | 87.96 | 750 | 1.00 | 750 | 1.00 | 0.01 | 2 |
| 56 | 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 | 17 |
| 57 | 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 | 93 |
| 58 | 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 | 17 |
| 59 | 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 | 10 |
| 60 | 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 | 144 |
| 61 | 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 | 12 |
| 62 | 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 | 66 |
| 63 | 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 | 289 |
| 64 | 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 | 27 |
| 65 | 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 | 12 |
| 66 | 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 | 111 |
| 67 | 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 | 113 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL