| Macro-sector: Commodities | Band: 20 | High52 Price: 194.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 1,200 | High52 Date: 22-Aug-2025 | Bumper: 185.0; Drift%: 2.53 |
| Industry: Metals & Minerals Trading | Face Value: 10; VWAP21: | Low52 Price: 128.2 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Metals | Total Equity: 29,700,674 | Low52 Date: 04-Sep-2024 | SHP: 66.5 / 0.0 / 0.0 / 33.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 170.0 / 132.0 | Month: 190.0 / 158.0 | Week: 192.0 / 181.1 | Day: 190.0 / 188.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 189.00 | 190.00 | 188.00 | 189.80 | 189.25 | -0.13 | 563.72 | 9,600 | 7.99 | 7,200 | 6.00 | 0.14 | 7 |
| 2 | 26-Aug | 189.40 | 191.80 | 189.30 | 190.05 | 190.47 | 0.03 | 564.46 | 19,200 | 15.99 | 14,400 | 11.99 | 0.27 | 14 |
| 3 | 25-Aug | 192.95 | 192.95 | 190.00 | 190.00 | 190.34 | -0.29 | 564.00 | 10,800 | 8.99 | 8,400 | 6.99 | 0.16 | 8 |
| 4 | 22-Aug | 194.00 | 194.00 | 185.25 | 190.55 | 189.43 | -0.24 | 565.95 | 15,600 | 12.99 | 12,000 | 9.99 | 0.23 | 12 |
| 5 | 21-Aug | 186.35 | 192.55 | 186.35 | 191.00 | 189.68 | 2.50 | 567.00 | 25,200 | 20.98 | 20,400 | 16.99 | 0.39 | 21 |
| 6 | 20-Aug | 184.00 | 188.95 | 184.00 | 186.35 | 185.56 | 0.73 | 553.47 | 7,200 | 6.00 | 3,600 | 3.00 | 0.07 | 4 |
| 7 | 19-Aug | 186.10 | 187.95 | 184.95 | 185.00 | 186.01 | -0.59 | 549.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.07 | 4 |
| 8 | 14-Aug | 191.35 | 191.35 | 186.05 | 186.10 | 188.21 | -2.74 | 552.73 | 9,600 | 7.99 | 7,200 | 6.00 | 0.14 | 7 |
| 9 | 13-Aug | 189.90 | 192.00 | 185.00 | 191.35 | 188.65 | 1.54 | 568.32 | 34,800 | 28.98 | 25,200 | 20.98 | 0.48 | 25 |
| 10 | 12-Aug | 184.95 | 190.10 | 184.95 | 188.45 | 187.44 | 1.89 | 559.71 | 15,600 | 12.99 | 12,000 | 9.99 | 0.22 | 12 |
| 11 | 11-Aug | 181.10 | 185.00 | 181.10 | 184.95 | 183.34 | 0.68 | 549.31 | 8,400 | 6.99 | 4,800 | 4.00 | 0.09 | 5 |
| 12 | 08-Aug | 186.85 | 186.85 | 182.70 | 183.70 | 184.58 | -2.00 | 545.60 | 9,600 | 7.99 | 7,200 | 6.00 | 0.13 | 7 |
| 13 | 07-Aug | 185.00 | 189.50 | 180.10 | 187.45 | 186.46 | 0.51 | 556.74 | 15,600 | 12.99 | 12,000 | 9.99 | 0.22 | 12 |
| 14 | 06-Aug | 180.00 | 188.05 | 170.10 | 186.50 | 180.61 | 0.81 | 553.92 | 70,800 | 58.95 | 48,000 | 39.97 | 0.87 | 50 |
| 15 | 04-Aug | 182.00 | 185.00 | 182.00 | 185.00 | 182.50 | 2.21 | 549.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.11 | 6 |
| 16 | 01-Aug | 186.70 | 188.95 | 181.00 | 181.00 | 183.54 | -3.72 | 537.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.11 | 6 |
| 17 | 31-Jul | 184.20 | 190.00 | 184.20 | 188.00 | 187.09 | 1.92 | 558.00 | 18,000 | 14.99 | 12,000 | 9.99 | 0.22 | 12 |
| 18 | 30-Jul | 184.50 | 185.00 | 178.50 | 184.45 | 179.60 | 0.79 | 547.83 | 86,400 | 71.94 | 81,600 | 67.94 | 1.47 | 84 |
| 19 | 29-Jul | 184.50 | 186.00 | 180.50 | 183.00 | 183.78 | -1.67 | 543.00 | 34,800 | 28.98 | 27,600 | 22.98 | 0.51 | 29 |
| 20 | 28-Jul | 179.50 | 187.00 | 174.10 | 186.10 | 181.93 | 6.28 | 552.73 | 128,400 | 106.91 | 110,400 | 91.92 | 2.01 | 114 |
| 21 | 25-Jul | 168.50 | 176.50 | 168.50 | 175.10 | 171.91 | 2.88 | 520.06 | 43,200 | 35.97 | 38,400 | 31.97 | 0.66 | 40 |
| 22 | 24-Jul | 170.25 | 172.00 | 168.00 | 170.20 | 169.20 | -0.21 | 505.51 | 51,600 | 42.96 | 51,600 | 42.96 | 0.87 | 53 |
| 23 | 23-Jul | 170.10 | 171.90 | 169.60 | 170.55 | 170.29 | 0.68 | 506.54 | 33,600 | 27.98 | 32,400 | 26.98 | 0.55 | 33 |
| 24 | 22-Jul | 170.05 | 171.50 | 166.70 | 169.40 | 169.48 | -0.21 | 503.13 | 43,200 | 35.97 | 33,600 | 27.98 | 0.57 | 35 |
| 25 | 21-Jul | 168.90 | 170.00 | 166.50 | 169.75 | 167.09 | 1.28 | 504.17 | 69,600 | 57.95 | 63,600 | 52.96 | 1.06 | 66 |
| 26 | 18-Jul | 167.10 | 171.90 | 167.10 | 167.60 | 167.94 | 0.27 | 497.78 | 68,400 | 56.95 | 62,400 | 51.96 | 1.05 | 64 |
| 27 | 17-Jul | 174.50 | 174.50 | 167.00 | 167.15 | 167.18 | -1.88 | 496.45 | 73,200 | 60.95 | 67,200 | 55.95 | 1.12 | 69 |
| 28 | 16-Jul | 166.00 | 170.90 | 165.60 | 170.35 | 168.65 | 2.87 | 505.95 | 15,600 | 12.99 | 14,400 | 11.99 | 0.24 | 15 |
| 29 | 14-Jul | 168.10 | 168.10 | 164.05 | 165.60 | 165.08 | -0.51 | 491.84 | 64,800 | 53.96 | 49,200 | 40.97 | 0.81 | 51 |
| 30 | 11-Jul | 165.00 | 167.90 | 164.25 | 166.45 | 165.62 | 3.03 | 494.37 | 45,600 | 37.97 | 42,000 | 34.97 | 0.70 | 43 |
| 31 | 10-Jul | 164.90 | 165.85 | 161.00 | 161.55 | 161.56 | -2.18 | 479.81 | 159,600 | 132.89 | 132,000 | 109.91 | 2.13 | 136 |
| 32 | 09-Jul | 160.00 | 165.85 | 160.00 | 165.15 | 163.23 | 3.22 | 490.51 | 15,600 | 12.99 | 14,400 | 11.99 | 0.24 | 15 |
| 33 | 08-Jul | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 475.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 1 |
| 34 | 07-Jul | 160.00 | 160.00 | 158.00 | 160.00 | 159.33 | -0.16 | 475.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 4 |
| 35 | 04-Jul | 161.15 | 165.75 | 160.00 | 160.25 | 162.33 | -0.56 | 475.95 | 15,600 | 12.99 | 10,800 | 8.99 | 0.18 | 11 |
| 36 | 03-Jul | 161.50 | 161.50 | 161.10 | 161.15 | 161.49 | -0.52 | 478.63 | 78,000 | 64.95 | 76,800 | 63.95 | 1.24 | 79 |
| 37 | 02-Jul | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00 | 481.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 1 |
| 38 | 01-Jul | 163.00 | 163.00 | 161.00 | 162.00 | 161.90 | -0.61 | 481.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.10 | 6 |
| 39 | 30-Jun | 163.00 | 163.90 | 163.00 | 163.00 | 163.18 | -0.21 | 484.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.08 | 5 |
| 40 | 27-Jun | 162.90 | 163.95 | 162.10 | 163.35 | 162.88 | -0.37 | 485.16 | 9,600 | 7.99 | 8,400 | 6.99 | 0.14 | 11 |
| 41 | 26-Jun | 162.85 | 165.90 | 162.00 | 163.95 | 163.89 | 0.68 | 486.94 | 18,000 | 14.99 | 18,000 | 14.99 | 0.30 | 23 |
| 42 | 25-Jun | 159.50 | 162.90 | 159.50 | 162.85 | 160.87 | -0.49 | 483.68 | 21,600 | 17.99 | 15,600 | 12.99 | 0.25 | 20 |
| 43 | 24-Jun | 163.00 | 165.00 | 163.00 | 163.65 | 163.78 | 0.46 | 486.05 | 6,000 | 5.00 | 6,000 | 5.00 | 0.10 | 8 |
| 44 | 23-Jun | 160.75 | 162.90 | 160.75 | 162.90 | 161.50 | 0.52 | 483.82 | 10,800 | 8.99 | 8,400 | 6.99 | 0.14 | 11 |
| 45 | 20-Jun | 160.00 | 162.80 | 160.00 | 162.05 | 160.94 | 0.62 | 481.30 | 34,800 | 28.98 | 30,000 | 24.98 | 0.48 | 38 |
| 46 | 19-Jun | 162.25 | 162.90 | 160.00 | 161.05 | 161.66 | -1.20 | 478.33 | 34,800 | 28.98 | 31,200 | 25.98 | 0.50 | 39 |
| 47 | 18-Jun | 160.25 | 164.90 | 160.25 | 163.00 | 161.94 | 0.28 | 484.00 | 31,200 | 25.98 | 30,000 | 24.98 | 0.49 | 38 |
| 48 | 17-Jun | 164.00 | 164.90 | 162.50 | 162.55 | 162.57 | -0.70 | 482.78 | 70,800 | 58.95 | 69,600 | 57.95 | 1.13 | 87 |
| 49 | 16-Jun | 150.00 | 163.95 | 150.00 | 163.70 | 159.54 | 0.00 | 486.20 | 10,800 | 8.99 | 7,200 | 6.00 | 0.11 | 9 |
| 50 | 13-Jun | 162.55 | 169.05 | 160.00 | 163.70 | 162.02 | -1.98 | 486.20 | 64,800 | 53.96 | 50,400 | 41.97 | 0.82 | 63 |
| 51 | 12-Jun | 166.00 | 167.00 | 166.00 | 167.00 | 166.50 | 0.60 | 496.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 3 |
| 52 | 11-Jun | 168.00 | 168.00 | 166.00 | 166.00 | 166.41 | -2.01 | 493.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.08 | 6 |
| 53 | 10-Jun | 169.00 | 169.40 | 164.00 | 169.40 | 165.36 | 0.33 | 503.13 | 24,000 | 19.98 | 16,800 | 13.99 | 0.28 | 21 |
| 54 | 09-Jun | 168.75 | 168.95 | 168.75 | 168.85 | 168.85 | 1.20 | 501.50 | 2,400 | 2.00 | 1,200 | 1.00 | 0.02 | 2 |
| 55 | 06-Jun | 168.00 | 169.95 | 163.90 | 166.85 | 166.86 | -0.68 | 495.56 | 12,000 | 9.99 | 8,400 | 6.99 | 0.14 | 11 |
| 56 | 05-Jun | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.06 | 498.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 57 | 04-Jun | 165.00 | 171.00 | 165.00 | 169.80 | 168.85 | 3.22 | 504.32 | 46,800 | 38.97 | 27,600 | 22.98 | 0.47 | 35 |
| 58 | 03-Jun | 166.00 | 166.00 | 164.05 | 164.50 | 164.97 | -1.88 | 488.58 | 7,200 | 6.00 | 6,000 | 5.00 | 0.10 | 8 |
| 59 | 02-Jun | 166.95 | 168.00 | 163.05 | 167.65 | 165.63 | 1.91 | 497.93 | 26,400 | 21.98 | 13,200 | 10.99 | 0.22 | 17 |
| 60 | 30-May | 166.10 | 167.00 | 164.00 | 164.50 | 164.63 | -0.36 | 488.58 | 30,000 | 24.98 | 25,200 | 20.98 | 0.41 | 32 |
| 61 | 29-May | 163.00 | 167.75 | 162.75 | 165.10 | 164.10 | 0.67 | 490.36 | 63,600 | 52.96 | 57,600 | 47.96 | 0.95 | 72 |
| 62 | 28-May | 162.00 | 167.00 | 162.00 | 164.00 | 163.86 | 0.00 | 487.00 | 64,800 | 53.96 | 61,200 | 50.96 | 1.00 | 77 |
| 63 | 27-May | 163.75 | 164.90 | 162.25 | 164.00 | 162.84 | 1.74 | 487.00 | 42,000 | 34.97 | 38,400 | 31.97 | 0.63 | 48 |
| 64 | 26-May | 168.00 | 168.00 | 159.25 | 161.20 | 161.29 | 1.22 | 478.77 | 96,000 | 79.93 | 58,800 | 48.96 | 0.95 | 74 |
| 65 | 23-May | 162.00 | 162.00 | 159.25 | 159.25 | 159.71 | 0.00 | 472.98 | 18,000 | 14.99 | 16,800 | 13.99 | 0.27 | 21 |
| 66 | 22-May | 159.40 | 160.00 | 159.05 | 159.25 | 159.39 | -0.66 | 472.98 | 36,000 | 29.98 | 28,800 | 23.98 | 0.46 | 36 |
| 67 | 21-May | 157.50 | 161.55 | 157.20 | 160.30 | 158.66 | -0.43 | 476.10 | 50,400 | 41.97 | 49,200 | 40.97 | 0.78 | 62 |