| 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 | Low52 Price: 105.35 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 7,322,750 | Low52 Date: | SHP: 57.32 / 4.12 / 2.62 / 35.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 212.0 / 120.35 | Month: 151.0 / 120.35 | Week: 142.9 / 132.0 | Day: 150.0 / 146.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 149.50 | 150.00 | 146.70 | 149.25 | 149.26 | 4.04 | 109.29 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 0.23 |
| 2 | 21-May | 142.95 | 144.85 | 142.75 | 143.45 | 143.26 | 3.95 | 105.04 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 0.27 |
| 3 | 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 | 0.23 |
| 4 | 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 | 0.27 |
| 5 | 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 | 0.19 |
| 6 | 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 | 0.34 |
| 7 | 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 | 0.53 |
| 8 | 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 | 0.08 |
| 9 | 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 | 0.38 |
| 10 | 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 | 0.11 |
| 11 | 06-May | 130.75 | 131.00 | 130.05 | 130.05 | 130.39 | -5.00 | 95.23 | 10,000 | 9.99 | 9,000 | 8.99 | 0.12 | 0.34 |
| 12 | 05-May | 136.85 | 137.35 | 130.00 | 136.90 | 136.19 | 4.62 | 100.25 | 8,000 | 7.99 | 6,000 | 5.99 | 0.08 | 0.23 |
| 13 | 02-May | 125.00 | 130.85 | 125.00 | 130.85 | 128.16 | 4.97 | 95.82 | 12,000 | 11.99 | 11,000 | 10.99 | 0.14 | 0.42 |
| 14 | 30-Apr | 130.00 | 130.00 | 123.55 | 124.65 | 125.33 | -4.12 | 91.28 | 11,000 | 10.99 | 8,000 | 7.99 | 0.10 | 0.30 |
| 15 | 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 | 0.11 |
| 16 | 28-Apr | 125.55 | 131.60 | 125.50 | 130.30 | 129.43 | 1.01 | 95.42 | 13,000 | 12.99 | 8,000 | 7.99 | 0.10 | 0.30 |
| 17 | 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 | 0.49 |
| 18 | 24-Apr | 134.00 | 134.00 | 132.70 | 132.70 | 132.79 | -4.98 | 97.17 | 28,000 | 27.97 | 24,000 | 23.98 | 0.32 | 0.91 |
| 19 | 23-Apr | 149.95 | 149.95 | 139.65 | 139.65 | 140.47 | -5.00 | 102.26 | 30,000 | 29.97 | 28,000 | 27.97 | 0.39 | 1.06 |
| 20 | 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 | 1.41 |
| 21 | 21-Apr | 160.50 | 161.00 | 149.35 | 149.35 | 159.89 | -2.61 | 109.37 | 44,000 | 43.96 | 38,000 | 37.96 | 0.61 | 1.44 |
| 22 | 17-Apr | 153.35 | 153.35 | 150.00 | 153.35 | 151.59 | 5.00 | 112.29 | 42,000 | 41.96 | 36,000 | 35.96 | 0.55 | 1.37 |
| 23 | 16-Apr | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 5.00 | 106.95 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 0.08 |
| 24 | 15-Apr | 136.00 | 139.10 | 136.00 | 139.10 | 138.24 | 4.98 | 101.86 | 7,000 | 6.99 | 5,000 | 5.00 | 0.07 | 0.21 |
| 25 | 11-Apr | 140.00 | 140.00 | 132.50 | 132.50 | 136.25 | -3.81 | 97.03 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 0.09 |
| 26 | 07-Apr | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -5.00 | 100.87 | 12,000 | 11.99 | 11,000 | 10.99 | 0.15 | 0.47 |
| 27 | 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 | 0.39 |
| 28 | 03-Apr | 132.00 | 138.50 | 132.00 | 138.50 | 136.77 | 4.96 | 101.42 | 9,000 | 8.99 | 9,000 | 8.99 | 0.12 | 0.39 |
| 29 | 02-Apr | 125.00 | 132.00 | 124.05 | 131.95 | 128.00 | 1.31 | 96.62 | 5,000 | 5.00 | 3,000 | 3.00 | 0.00 | 0.13 |
| 30 | 01-Apr | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 5.00 | 95.38 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.04 |
| 31 | 28-Mar | 122.00 | 127.80 | 122.00 | 124.05 | 126.19 | 1.89 | 90.84 | 14,000 | 13.99 | 12,000 | 11.99 | 0.15 | 0.51 |
| 32 | 27-Mar | 130.00 | 130.00 | 120.55 | 121.75 | 127.45 | -2.60 | 89.15 | 18,000 | 17.98 | 16,000 | 15.98 | 0.20 | 0.69 |
| 33 | 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 | 0.30 |
| 34 | 25-Mar | 135.00 | 135.00 | 128.40 | 128.40 | 130.67 | -4.99 | 94.02 | 19,000 | 18.98 | 18,000 | 17.98 | 0.24 | 0.77 |
| 35 | 24-Mar | 134.95 | 135.15 | 130.15 | 135.15 | 133.97 | 4.97 | 98.97 | 9,000 | 8.99 | 7,000 | 6.99 | 0.09 | 0.30 |
| 36 | 21-Mar | 122.50 | 128.75 | 120.35 | 128.75 | 121.41 | 1.66 | 94.28 | 22,000 | 21.98 | 21,000 | 20.98 | 0.25 | 0.90 |
| 37 | 20-Mar | 124.00 | 129.80 | 123.50 | 126.65 | 124.45 | -1.36 | 92.74 | 11,000 | 10.99 | 11,000 | 10.99 | 0.14 | 0.47 |
| 38 | 19-Mar | 121.00 | 129.50 | 121.00 | 128.40 | 122.59 | 3.17 | 94.02 | 10,000 | 9.99 | 10,000 | 9.99 | 0.12 | 0.43 |
| 39 | 18-Mar | 137.55 | 137.55 | 124.45 | 124.45 | 134.94 | -5.00 | 91.13 | 72,000 | 71.93 | 71,000 | 70.93 | 0.96 | 3.04 |
| 40 | 17-Mar | 128.10 | 133.00 | 121.70 | 131.00 | 124.79 | 2.26 | 95.00 | 27,000 | 26.97 | 25,000 | 24.98 | 0.31 | 1.07 |
| 41 | 13-Mar | 135.00 | 135.00 | 128.10 | 128.10 | 130.09 | -5.01 | 93.80 | 7,000 | 6.99 | 7,000 | 6.99 | 0.09 | 0.30 |
| 42 | 12-Mar | 135.00 | 135.00 | 134.85 | 134.85 | 134.86 | -5.00 | 98.75 | 16,000 | 15.98 | 15,000 | 14.99 | 0.20 | 0.64 |
| 43 | 11-Mar | 142.00 | 142.00 | 138.05 | 141.95 | 140.01 | -2.10 | 103.95 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 0.26 |
| 44 | 10-Mar | 149.00 | 151.00 | 145.00 | 145.00 | 149.50 | -1.83 | 106.00 | 24,000 | 23.98 | 24,000 | 23.98 | 0.36 | 1.03 |
| 45 | 06-Mar | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 4.98 | 108.16 | 12,000 | 11.99 | 12,000 | 11.99 | 0.18 | 0.51 |
| 46 | 05-Mar | 151.00 | 151.00 | 140.60 | 140.70 | 145.40 | -4.93 | 103.03 | 12,000 | 11.99 | 11,000 | 10.99 | 0.16 | 0.47 |
| 47 | 04-Mar | 145.00 | 150.00 | 145.00 | 148.00 | 148.03 | 2.07 | 108.00 | 14,000 | 13.99 | 14,000 | 13.99 | 0.21 | 0.60 |
| 48 | 03-Mar | 145.95 | 145.95 | 145.00 | 145.00 | 145.76 | 4.32 | 106.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 0.21 |
| 49 | 28-Feb | 137.00 | 142.00 | 136.50 | 139.00 | 137.83 | -2.80 | 101.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.11 | 0.34 |
| 50 | 27-Feb | 141.00 | 143.00 | 141.00 | 143.00 | 141.67 | -2.36 | 104.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 0.13 |
| 51 | 25-Feb | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | -0.37 | 107.24 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.04 |
| 52 | 24-Feb | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.00 | 107.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.04 |
| 53 | 21-Feb | 146.20 | 147.00 | 146.00 | 147.00 | 146.65 | 5.00 | 107.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 0.30 |
| 54 | 19-Feb | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 102.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.04 |
| 55 | 18-Feb | 147.25 | 147.25 | 140.00 | 140.00 | 143.61 | -4.92 | 102.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 0.17 |
| 56 | 17-Feb | 146.30 | 148.00 | 146.30 | 147.25 | 147.02 | -4.38 | 107.83 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 0.17 |
| 57 | 13-Feb | 154.95 | 156.00 | 154.00 | 154.00 | 154.98 | -0.61 | 112.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 0.26 |
| 58 | 12-Feb | 144.40 | 154.95 | 144.40 | 154.95 | 145.14 | 1.94 | 113.47 | 22,000 | 21.98 | 20,000 | 19.98 | 0.29 | 0.86 |
| 59 | 11-Feb | 152.00 | 164.45 | 152.00 | 152.00 | 153.05 | -5.00 | 111.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.17 | 0.47 |
| 60 | 07-Feb | 159.00 | 160.00 | 158.90 | 160.00 | 159.72 | 0.00 | 117.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.18 | 0.47 |
| 61 | 06-Feb | 160.50 | 160.50 | 160.00 | 160.00 | 160.10 | -0.03 | 117.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.08 | 0.21 |
| 62 | 05-Feb | 166.55 | 166.55 | 160.05 | 160.05 | 164.84 | -3.73 | 117.20 | 4,000 | 4.00 | 3,000 | 3.00 | 0.05 | 0.13 |
| 63 | 04-Feb | 172.00 | 172.00 | 166.25 | 166.25 | 167.76 | -5.00 | 121.74 | 4,000 | 4.00 | 3,000 | 3.00 | 0.05 | 0.13 |
| 64 | 31-Jan | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.18 | 128.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.04 |
| 65 | 30-Jan | 184.95 | 185.85 | 175.00 | 178.90 | 182.19 | 1.07 | 131.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.15 | 0.34 |
| 66 | 29-Jan | 170.00 | 178.50 | 170.00 | 177.00 | 174.42 | 4.12 | 129.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.12 | 0.30 |
| 67 | 28-Jan | 169.15 | 186.60 | 169.15 | 170.00 | 173.68 | -4.49 | 124.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.09 | 0.21 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR