| Macro-sector: Utilities | Band: 5 | High52 Price: 243.0 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 1,600 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 127.0 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 22,867,515 | Low52 Date: 11-Jul-2025 | SHP: 69.05 / 0.37 / 0.82 / 29.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 222.0 / 138.8 | Month: 222.8 / 158.0 | Week: 205.85 / 176.5 | Day: 229.9 / 191.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 196.85 | 229.90 | 191.00 | 215.25 | 220.68 | 12.34 | 492.22 | 723,200 | 60.26 | 338,400 | 60.42 | 7.47 | 497 |
| 2 | 11-Nov | 194.75 | 201.90 | 190.00 | 191.60 | 195.45 | -0.16 | 438.14 | 77,600 | 6.47 | 48,800 | 8.71 | 0.95 | 75 |
| 3 | 10-Nov | 186.00 | 194.90 | 184.95 | 191.90 | 189.66 | 2.87 | 438.83 | 26,400 | 2.20 | 22,400 | 4.00 | 0.42 | 34 |
| 4 | 07-Nov | 184.05 | 188.00 | 183.70 | 186.55 | 185.22 | 0.43 | 426.59 | 40,000 | 3.33 | 30,400 | 5.43 | 0.56 | 47 |
| 5 | 06-Nov | 183.00 | 186.95 | 180.00 | 185.75 | 183.93 | 1.50 | 424.76 | 59,200 | 4.93 | 36,800 | 6.57 | 0.68 | 56 |
| 6 | 04-Nov | 181.00 | 185.95 | 180.65 | 183.00 | 182.68 | 0.27 | 418.00 | 20,800 | 1.73 | 12,800 | 2.29 | 0.23 | 20 |
| 7 | 03-Nov | 183.30 | 185.10 | 176.50 | 182.50 | 180.61 | -0.44 | 417.33 | 52,800 | 4.40 | 35,200 | 6.28 | 0.64 | 54 |
| 8 | 31-Oct | 182.00 | 185.00 | 180.20 | 183.30 | 183.45 | 1.30 | 419.16 | 31,200 | 2.60 | 20,800 | 3.71 | 0.38 | 32 |
| 9 | 30-Oct | 182.70 | 189.90 | 176.50 | 180.95 | 184.31 | -5.51 | 413.79 | 110,400 | 9.20 | 71,200 | 12.71 | 1.31 | 109 |
| 10 | 29-Oct | 200.10 | 204.90 | 185.50 | 191.50 | 196.59 | -4.13 | 437.91 | 96,800 | 8.07 | 57,600 | 10.28 | 1.13 | 88 |
| 11 | 28-Oct | 203.90 | 203.95 | 196.35 | 199.75 | 199.93 | -1.58 | 456.78 | 44,000 | 3.67 | 33,600 | 6.00 | 0.67 | 52 |
| 12 | 27-Oct | 205.70 | 205.85 | 201.15 | 202.95 | 203.80 | 0.57 | 464.10 | 40,800 | 3.40 | 30,400 | 5.43 | 0.62 | 47 |
| 13 | 24-Oct | 201.50 | 207.95 | 201.35 | 201.80 | 203.31 | -1.08 | 461.47 | 43,200 | 3.60 | 31,200 | 5.57 | 0.63 | 48 |
| 14 | 23-Oct | 212.65 | 212.65 | 202.50 | 204.00 | 208.87 | -3.11 | 466.00 | 49,600 | 4.13 | 36,800 | 6.57 | 0.77 | 56 |
| 15 | 21-Oct | 214.90 | 214.90 | 210.00 | 210.55 | 211.48 | 0.26 | 481.48 | 32,000 | 2.67 | 22,400 | 4.00 | 0.47 | 34 |
| 16 | 20-Oct | 207.50 | 211.00 | 205.00 | 210.00 | 208.51 | 3.24 | 480.00 | 66,400 | 5.53 | 54,400 | 9.71 | 1.13 | 83 |
| 17 | 17-Oct | 204.30 | 206.10 | 202.30 | 203.40 | 203.80 | 0.05 | 465.13 | 27,200 | 2.27 | 20,800 | 3.71 | 0.42 | 32 |
| 18 | 16-Oct | 206.80 | 210.75 | 202.00 | 203.30 | 206.44 | -0.20 | 464.90 | 124,000 | 10.33 | 72,000 | 12.85 | 1.49 | 110 |
| 19 | 15-Oct | 197.95 | 209.00 | 197.95 | 203.70 | 204.62 | 3.98 | 465.81 | 185,600 | 15.47 | 96,800 | 17.28 | 1.98 | 148 |
| 20 | 14-Oct | 200.00 | 202.00 | 195.00 | 195.90 | 197.23 | -1.73 | 447.97 | 21,600 | 1.80 | 15,200 | 2.71 | 0.30 | 23 |
| 21 | 13-Oct | 191.55 | 206.60 | 188.00 | 199.35 | 200.16 | 5.11 | 455.86 | 197,600 | 16.47 | 110,400 | 19.71 | 2.21 | 169 |
| 22 | 10-Oct | 194.00 | 196.45 | 188.40 | 189.65 | 193.45 | -1.51 | 433.68 | 84,000 | 7.00 | 60,800 | 10.86 | 1.18 | 93 |
| 23 | 09-Oct | 193.10 | 196.50 | 187.80 | 192.55 | 191.41 | 0.36 | 440.31 | 45,600 | 3.80 | 33,600 | 6.00 | 0.64 | 52 |
| 24 | 08-Oct | 192.00 | 195.70 | 188.20 | 191.85 | 191.59 | 0.37 | 438.71 | 21,600 | 1.80 | 16,000 | 2.86 | 0.31 | 25 |
| 25 | 07-Oct | 201.85 | 201.85 | 185.75 | 191.15 | 192.84 | -3.31 | 437.11 | 61,600 | 5.13 | 35,200 | 6.28 | 0.68 | 54 |
| 26 | 06-Oct | 187.95 | 206.00 | 187.95 | 197.70 | 199.53 | 6.78 | 452.09 | 124,000 | 10.33 | 69,600 | 12.43 | 1.39 | 107 |
| 27 | 03-Oct | 193.00 | 193.00 | 183.00 | 185.15 | 186.24 | -3.29 | 423.39 | 70,400 | 5.87 | 45,600 | 8.14 | 0.85 | 70 |
| 28 | 01-Oct | 202.00 | 204.00 | 191.00 | 191.45 | 196.98 | -4.30 | 437.80 | 65,600 | 5.47 | 46,400 | 8.28 | 0.91 | 71 |
| 29 | 30-Sep | 207.90 | 222.80 | 199.00 | 200.05 | 210.30 | 0.96 | 457.46 | 347,200 | 28.93 | 208,000 | 37.14 | 4.37 | 319 |
| 30 | 29-Sep | 169.50 | 198.15 | 163.00 | 198.15 | 190.15 | 19.98 | 453.12 | 272,000 | 22.66 | 199,200 | 35.57 | 3.79 | 305 |
| 31 | 26-Sep | 167.00 | 167.00 | 165.00 | 165.15 | 165.73 | -0.24 | 377.66 | 20,000 | 1.67 | 16,800 | 3.00 | 0.28 | 26 |
| 32 | 25-Sep | 172.10 | 172.10 | 165.50 | 165.55 | 167.31 | -1.63 | 378.57 | 22,400 | 1.87 | 14,400 | 2.57 | 0.24 | 22 |
| 33 | 24-Sep | 170.00 | 170.80 | 166.55 | 168.30 | 168.43 | 0.75 | 384.86 | 13,600 | 1.13 | 10,400 | 1.86 | 0.18 | 16 |
| 34 | 23-Sep | 173.95 | 173.95 | 167.00 | 167.05 | 168.64 | -2.82 | 382.00 | 28,000 | 2.33 | 20,000 | 3.57 | 0.34 | 31 |
| 35 | 22-Sep | 165.00 | 174.75 | 165.00 | 171.90 | 170.90 | 2.38 | 393.09 | 22,400 | 1.87 | 13,600 | 2.43 | 0.23 | 21 |
| 36 | 19-Sep | 167.15 | 173.60 | 167.15 | 167.90 | 169.18 | -1.09 | 383.95 | 13,600 | 1.13 | 8,000 | 1.43 | 0.14 | 12 |
| 37 | 18-Sep | 168.95 | 172.00 | 167.50 | 169.75 | 170.02 | 0.47 | 388.18 | 15,200 | 1.27 | 12,800 | 2.29 | 0.22 | 20 |
| 38 | 17-Sep | 173.45 | 174.00 | 168.10 | 168.95 | 170.89 | -1.46 | 386.35 | 20,800 | 1.73 | 17,600 | 3.14 | 0.30 | 27 |
| 39 | 16-Sep | 173.00 | 175.00 | 171.10 | 171.45 | 173.66 | -0.29 | 392.06 | 16,800 | 1.40 | 12,800 | 2.29 | 0.22 | 20 |
| 40 | 15-Sep | 175.65 | 175.65 | 165.50 | 171.95 | 172.18 | -2.08 | 393.21 | 56,800 | 4.73 | 35,200 | 6.28 | 0.61 | 54 |
| 41 | 12-Sep | 181.00 | 181.00 | 174.30 | 175.60 | 176.76 | -0.59 | 401.55 | 17,600 | 1.47 | 13,600 | 2.43 | 0.24 | 21 |
| 42 | 11-Sep | 182.00 | 182.00 | 176.25 | 176.65 | 179.12 | 0.14 | 403.95 | 14,400 | 1.20 | 12,000 | 2.14 | 0.21 | 18 |
| 43 | 10-Sep | 173.10 | 178.90 | 172.50 | 176.40 | 177.11 | 1.76 | 403.38 | 28,800 | 2.40 | 22,400 | 4.00 | 0.40 | 34 |
| 44 | 09-Sep | 180.90 | 182.20 | 170.80 | 173.35 | 175.45 | -2.56 | 396.41 | 46,400 | 3.87 | 24,800 | 4.43 | 0.44 | 38 |
| 45 | 08-Sep | 182.05 | 183.00 | 177.50 | 177.90 | 179.85 | -5.22 | 406.81 | 26,400 | 2.20 | 16,000 | 2.86 | 0.29 | 25 |
| 46 | 05-Sep | 183.45 | 188.80 | 183.45 | 187.70 | 187.34 | 3.42 | 429.22 | 24,800 | 2.07 | 13,600 | 2.43 | 0.25 | 21 |
| 47 | 04-Sep | 174.95 | 194.15 | 172.25 | 181.50 | 184.20 | 9.60 | 415.05 | 168,000 | 14.00 | 80,000 | 14.28 | 1.47 | 123 |
| 48 | 03-Sep | 165.55 | 166.00 | 163.00 | 165.60 | 164.91 | 1.91 | 378.69 | 20,000 | 1.67 | 11,200 | 2.00 | 0.18 | 17 |
| 49 | 02-Sep | 158.00 | 166.65 | 158.00 | 162.50 | 163.74 | -0.55 | 371.60 | 18,400 | 1.53 | 14,400 | 2.57 | 0.24 | 22 |
| 50 | 01-Sep | 164.10 | 168.95 | 159.90 | 163.40 | 162.58 | 0.58 | 373.66 | 92,000 | 7.67 | 56,000 | 10.00 | 0.91 | 86 |
| 51 | 29-Aug | 170.00 | 170.00 | 160.40 | 162.45 | 166.09 | -3.96 | 371.48 | 41,600 | 3.47 | 27,200 | 4.86 | 0.45 | 42 |
| 52 | 28-Aug | 169.00 | 171.75 | 167.40 | 169.15 | 169.57 | 0.99 | 386.80 | 12,000 | 1.00 | 9,600 | 1.71 | 0.16 | 15 |
| 53 | 26-Aug | 167.50 | 169.60 | 165.15 | 167.50 | 167.51 | 0.39 | 383.03 | 14,400 | 1.20 | 12,800 | 2.29 | 0.21 | 20 |
| 54 | 25-Aug | 173.10 | 173.10 | 165.00 | 166.85 | 169.06 | -4.90 | 381.54 | 46,400 | 3.87 | 34,400 | 6.14 | 0.58 | 53 |
| 55 | 22-Aug | 177.60 | 179.70 | 173.00 | 175.45 | 176.99 | -3.07 | 401.21 | 27,200 | 2.27 | 20,000 | 3.57 | 0.35 | 31 |
| 56 | 21-Aug | 181.00 | 181.00 | 176.10 | 181.00 | 178.40 | 0.56 | 413.00 | 15,200 | 1.27 | 11,200 | 2.00 | 0.20 | 17 |
| 57 | 20-Aug | 175.65 | 181.80 | 174.00 | 180.00 | 178.27 | 2.48 | 411.00 | 15,200 | 1.27 | 11,200 | 2.00 | 0.20 | 17 |
| 58 | 19-Aug | 176.10 | 180.40 | 175.00 | 175.65 | 176.51 | -0.40 | 401.67 | 27,200 | 2.27 | 17,600 | 3.14 | 0.31 | 27 |
| 59 | 18-Aug | 181.40 | 185.95 | 176.10 | 176.35 | 180.50 | -0.03 | 403.27 | 52,000 | 4.33 | 29,600 | 5.28 | 0.53 | 45 |
| 60 | 14-Aug | 177.90 | 182.00 | 175.00 | 176.40 | 178.15 | 0.23 | 403.38 | 28,000 | 2.33 | 22,400 | 4.00 | 0.40 | 34 |
| 61 | 13-Aug | 169.00 | 182.00 | 169.00 | 176.00 | 177.68 | 4.17 | 402.00 | 33,600 | 2.80 | 23,200 | 4.14 | 0.41 | 36 |
| 62 | 12-Aug | 166.55 | 173.80 | 166.55 | 168.95 | 169.35 | -0.91 | 386.35 | 13,600 | 1.13 | 5,600 | 1.00 | 0.09 | 9 |
| 63 | 11-Aug | 172.80 | 173.65 | 165.85 | 170.50 | 169.62 | -1.81 | 389.89 | 31,200 | 2.60 | 21,600 | 3.86 | 0.37 | 33 |
| 64 | 08-Aug | 178.00 | 178.00 | 172.70 | 173.65 | 174.37 | -0.66 | 397.09 | 12,000 | 1.00 | 8,800 | 1.57 | 0.15 | 13 |
| 65 | 07-Aug | 170.05 | 176.00 | 170.05 | 174.80 | 172.79 | -0.17 | 399.72 | 28,800 | 2.40 | 16,000 | 2.86 | 0.28 | 25 |
| 66 | 06-Aug | 187.40 | 187.40 | 170.00 | 175.10 | 177.01 | -6.11 | 400.41 | 47,200 | 3.93 | 27,200 | 4.86 | 0.48 | 42 |
| 67 | 05-Aug | 191.90 | 191.95 | 185.70 | 186.50 | 187.67 | -1.19 | 426.48 | 19,200 | 1.60 | 15,200 | 2.71 | 0.29 | 23 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER