| Macro-sector: Commodities | Band: 5 | High52 Price: 244.35 | Mkt_Cap Category: SME |
| Sector: Construction Materials | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 105.35 | Barrier: 112.45; Drift%: -9.12 |
| Basic Industry: Other Construction Materials | Total Equity: 7,329,090 | Low52 Date: | SHP: 57.32 / 4.12 / 2.62 / 35.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 212.0 / 120.35 | Month: 156.7 / 124.5 | Week: 112.45 / 103.0 | Day: 103.05 / 103.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.05 | 75.53 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 2 | 10-Jul | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83 | 75.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 3 | 09-Jul | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92 | 77.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 4 | 08-Jul | 105.00 | 107.00 | 104.00 | 104.00 | 104.69 | -3.44 | 76.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.05 | 19 |
| 5 | 07-Jul | 109.60 | 109.60 | 104.15 | 107.70 | 106.35 | -1.73 | 78.93 | 21,000 | 20.98 | 16,000 | 15.98 | 0.17 | 61 |
| 6 | 04-Jul | 107.60 | 109.65 | 105.35 | 109.60 | 108.04 | -0.27 | 80.33 | 9,000 | 8.99 | 7,000 | 6.99 | 0.08 | 27 |
| 7 | 03-Jul | 110.95 | 111.75 | 106.00 | 109.90 | 109.56 | 3.24 | 80.55 | 12,000 | 11.99 | 9,000 | 8.99 | 0.10 | 34 |
| 8 | 02-Jul | 105.40 | 106.45 | 105.40 | 106.45 | 105.93 | -0.93 | 78.02 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 9 | 01-Jul | 111.00 | 112.45 | 106.80 | 107.45 | 110.34 | 0.33 | 78.75 | 18,000 | 17.98 | 16,000 | 15.98 | 0.18 | 61 |
| 10 | 30-Jun | 103.00 | 107.10 | 103.00 | 107.10 | 106.57 | 5.00 | 78.49 | 24,000 | 23.98 | 20,000 | 19.98 | 0.21 | 76 |
| 11 | 27-Jun | 101.00 | 103.50 | 100.10 | 102.00 | 101.47 | -0.58 | 74.00 | 14,000 | 13.99 | 13,000 | 12.99 | 0.13 | 49 |
| 12 | 26-Jun | 106.05 | 106.05 | 102.60 | 102.60 | 103.22 | -5.00 | 75.20 | 28,000 | 27.97 | 26,000 | 25.97 | 0.27 | 99 |
| 13 | 25-Jun | 108.95 | 108.95 | 108.00 | 108.00 | 108.48 | -0.87 | 79.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 14 | 24-Jun | 108.00 | 108.95 | 106.15 | 108.95 | 108.20 | 3.76 | 79.85 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 15 |
| 15 | 23-Jun | 102.05 | 105.00 | 101.45 | 105.00 | 103.11 | -1.64 | 76.00 | 20,000 | 19.98 | 15,000 | 14.99 | 0.15 | 57 |
| 16 | 20-Jun | 106.30 | 108.50 | 106.30 | 106.75 | 107.06 | -4.60 | 78.24 | 11,000 | 10.99 | 6,000 | 5.99 | 0.06 | 23 |
| 17 | 18-Jun | 110.20 | 111.90 | 110.20 | 111.90 | 111.05 | -1.41 | 82.01 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 4 |
| 18 | 17-Jun | 110.00 | 113.50 | 110.00 | 113.50 | 112.39 | 3.18 | 83.19 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 23 |
| 19 | 16-Jun | 110.00 | 110.00 | 107.20 | 110.00 | 109.18 | 0.00 | 80.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 8 |
| 20 | 13-Jun | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 80.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 21 | 12-Jun | 111.00 | 111.90 | 109.85 | 110.00 | 110.39 | -1.65 | 80.00 | 29,000 | 28.97 | 23,000 | 22.98 | 0.25 | 87 |
| 22 | 11-Jun | 112.25 | 112.25 | 108.20 | 111.85 | 109.64 | -0.36 | 81.98 | 49,000 | 48.95 | 35,000 | 34.97 | 0.38 | 133 |
| 23 | 10-Jun | 112.00 | 112.40 | 108.30 | 112.25 | 111.44 | -1.54 | 82.27 | 68,000 | 67.93 | 61,000 | 60.94 | 0.68 | 232 |
| 24 | 09-Jun | 115.00 | 119.95 | 112.00 | 114.00 | 113.87 | -0.87 | 83.00 | 55,000 | 54.95 | 48,000 | 47.95 | 0.55 | 182 |
| 25 | 06-Jun | 122.45 | 122.45 | 111.45 | 115.00 | 114.74 | -1.92 | 84.00 | 67,000 | 66.93 | 57,000 | 56.94 | 0.65 | 217 |
| 26 | 05-Jun | 111.50 | 117.25 | 110.00 | 117.25 | 114.07 | 4.27 | 85.93 | 49,000 | 48.95 | 45,000 | 44.96 | 0.51 | 171 |
| 27 | 04-Jun | 108.25 | 119.35 | 108.25 | 112.45 | 110.97 | -1.32 | 82.42 | 55,000 | 54.95 | 42,000 | 41.96 | 0.47 | 160 |
| 28 | 03-Jun | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -5.00 | 83.51 | 23,000 | 22.98 | 22,000 | 21.98 | 0.25 | 84 |
| 29 | 02-Jun | 119.95 | 121.50 | 119.95 | 119.95 | 120.13 | -4.99 | 87.91 | 51,000 | 50.95 | 48,000 | 47.95 | 0.58 | 182 |
| 30 | 30-May | 126.35 | 126.35 | 126.25 | 126.25 | 126.29 | -5.00 | 92.53 | 13,000 | 12.99 | 13,000 | 12.99 | 0.16 | 49 |
| 31 | 29-May | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -5.00 | 97.40 | 108,000 | 107.89 | 102,000 | 101.90 | 1.36 | 388 |
| 32 | 28-May | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -4.99 | 102.53 | 17,000 | 16.98 | 17,000 | 16.98 | 0.24 | 65 |
| 33 | 27-May | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -5.00 | 107.92 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 15 |
| 34 | 26-May | 153.50 | 156.70 | 153.50 | 155.00 | 155.68 | 3.85 | 113.00 | 22,000 | 21.98 | 18,000 | 17.98 | 0.28 | 68 |
| 35 | 22-May | 149.50 | 150.00 | 146.70 | 149.25 | 149.26 | 4.04 | 109.39 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 23 |
| 36 | 21-May | 142.95 | 144.85 | 142.75 | 143.45 | 143.26 | 3.95 | 105.14 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 27 |
| 37 | 19-May | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.00 | 101.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.00 | 23 |
| 38 | 16-May | 142.00 | 142.00 | 138.00 | 138.00 | 141.21 | 0.73 | 101.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 27 |
| 39 | 15-May | 140.00 | 142.90 | 137.00 | 137.00 | 138.98 | 0.00 | 100.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 19 |
| 40 | 14-May | 136.00 | 137.50 | 136.00 | 137.00 | 137.08 | 3.79 | 100.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.12 | 34 |
| 41 | 12-May | 133.00 | 136.00 | 132.00 | 132.00 | 134.44 | 1.54 | 96.00 | 15,000 | 14.99 | 14,000 | 13.99 | 0.19 | 53 |
| 42 | 09-May | 124.50 | 130.00 | 124.50 | 130.00 | 127.25 | 0.00 | 95.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 8 |
| 43 | 08-May | 129.95 | 130.00 | 129.95 | 130.00 | 130.00 | 0.00 | 95.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.00 | 38 |
| 44 | 07-May | 129.75 | 130.00 | 129.75 | 130.00 | 129.83 | -0.04 | 95.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 11 |
| 45 | 06-May | 130.75 | 131.00 | 130.05 | 130.05 | 130.39 | -5.00 | 95.31 | 10,000 | 9.99 | 9,000 | 8.99 | 0.12 | 34 |
| 46 | 05-May | 136.85 | 137.35 | 130.00 | 136.90 | 136.19 | 4.62 | 100.34 | 8,000 | 7.99 | 6,000 | 5.99 | 0.08 | 23 |
| 47 | 02-May | 125.00 | 130.85 | 125.00 | 130.85 | 128.16 | 4.97 | 95.90 | 12,000 | 11.99 | 11,000 | 10.99 | 0.14 | 42 |
| 48 | 30-Apr | 130.00 | 130.00 | 123.55 | 124.65 | 125.33 | -4.12 | 91.36 | 11,000 | 10.99 | 8,000 | 7.99 | 0.10 | 30 |
| 49 | 29-Apr | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.23 | 95.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 11 |
| 50 | 28-Apr | 125.55 | 131.60 | 125.50 | 130.30 | 129.43 | 1.01 | 95.50 | 13,000 | 12.99 | 8,000 | 7.99 | 0.10 | 30 |
| 51 | 25-Apr | 132.20 | 132.70 | 126.75 | 129.00 | 129.40 | -2.79 | 94.00 | 18,000 | 17.98 | 13,000 | 12.99 | 0.17 | 49 |
| 52 | 24-Apr | 134.00 | 134.00 | 132.70 | 132.70 | 132.79 | -4.98 | 97.26 | 28,000 | 27.97 | 24,000 | 23.98 | 0.32 | 91 |
| 53 | 23-Apr | 149.95 | 149.95 | 139.65 | 139.65 | 140.47 | -5.00 | 102.35 | 30,000 | 29.97 | 28,000 | 27.97 | 0.39 | 106 |
| 54 | 22-Apr | 155.70 | 155.70 | 141.90 | 147.00 | 145.71 | -1.57 | 107.00 | 50,000 | 49.95 | 37,000 | 36.96 | 0.54 | 141 |
| 55 | 21-Apr | 160.50 | 161.00 | 149.35 | 149.35 | 159.89 | -2.61 | 109.46 | 44,000 | 43.96 | 38,000 | 37.96 | 0.61 | 144 |
| 56 | 17-Apr | 153.35 | 153.35 | 150.00 | 153.35 | 151.59 | 5.00 | 112.39 | 42,000 | 41.96 | 36,000 | 35.96 | 0.55 | 137 |
| 57 | 16-Apr | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 5.00 | 107.04 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 8 |
| 58 | 15-Apr | 136.00 | 139.10 | 136.00 | 139.10 | 138.24 | 4.98 | 101.95 | 7,000 | 6.99 | 5,000 | 5.00 | 0.07 | 21 |
| 59 | 11-Apr | 140.00 | 140.00 | 132.50 | 132.50 | 136.25 | -3.81 | 97.11 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 60 | 07-Apr | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -5.00 | 100.96 | 12,000 | 11.99 | 11,000 | 10.99 | 0.15 | 47 |
| 61 | 04-Apr | 145.40 | 145.40 | 145.00 | 145.00 | 145.32 | 4.69 | 106.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.13 | 39 |
| 62 | 03-Apr | 132.00 | 138.50 | 132.00 | 138.50 | 136.77 | 4.96 | 101.51 | 9,000 | 8.99 | 9,000 | 8.99 | 0.12 | 39 |
| 63 | 02-Apr | 125.00 | 132.00 | 124.05 | 131.95 | 128.00 | 1.31 | 96.71 | 5,000 | 5.00 | 3,000 | 3.00 | 0.00 | 13 |
| 64 | 01-Apr | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 5.00 | 95.46 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 65 | 28-Mar | 122.00 | 127.80 | 122.00 | 124.05 | 126.19 | 1.89 | 90.92 | 14,000 | 13.99 | 12,000 | 11.99 | 0.15 | 51 |
| 66 | 27-Mar | 130.00 | 130.00 | 120.55 | 121.75 | 127.45 | -2.60 | 89.23 | 18,000 | 17.98 | 16,000 | 15.98 | 0.20 | 69 |
| 67 | 26-Mar | 129.00 | 129.00 | 125.00 | 125.00 | 127.43 | -2.65 | 91.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.09 | 30 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR