| Macro-sector: Utilities | Band: 5 | High52 Price: 284.0 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 135.2 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 22,867,515 | Low52 Date: | SHP: 68.99 / 3.54 / 4.56 / 22.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 222.0 / 138.8 | Month: 180.5 / 138.8 | Week: 180.5 / 148.05 | Day: 161.1 / 156.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 160.00 | 165.00 | 160.00 | 160.10 | 161.94 | -0.06 | 366.11 | 12,800 | 0.89 | 9,600 | 0.86 | 0.16 | 0.18 |
| 2 | 03-Apr | 156.10 | 161.10 | 156.00 | 160.20 | 158.44 | 2.66 | 366.34 | 14,400 | 1.00 | 11,200 | 1.00 | 0.18 | 0.21 |
| 3 | 02-Apr | 158.70 | 161.00 | 155.55 | 156.05 | 157.43 | -0.79 | 356.85 | 17,600 | 1.22 | 14,400 | 1.29 | 0.23 | 0.27 |
| 4 | 01-Apr | 154.85 | 161.05 | 154.85 | 157.30 | 157.59 | 2.21 | 359.71 | 38,400 | 2.67 | 25,600 | 2.29 | 0.40 | 0.49 |
| 5 | 28-Mar | 153.50 | 159.00 | 152.05 | 153.90 | 154.60 | -0.71 | 351.93 | 88,000 | 6.11 | 73,600 | 6.57 | 1.14 | 1.41 |
| 6 | 27-Mar | 157.00 | 166.75 | 148.05 | 155.00 | 154.38 | -1.40 | 354.00 | 208,000 | 14.44 | 152,000 | 13.57 | 2.35 | 2.90 |
| 7 | 26-Mar | 158.00 | 162.00 | 155.30 | 157.20 | 158.50 | -1.87 | 359.48 | 67,200 | 4.67 | 38,400 | 3.43 | 0.61 | 0.73 |
| 8 | 25-Mar | 167.00 | 174.00 | 157.50 | 160.20 | 166.09 | -3.38 | 366.34 | 64,000 | 4.44 | 51,200 | 4.57 | 0.85 | 0.98 |
| 9 | 24-Mar | 169.00 | 180.50 | 164.00 | 165.80 | 170.77 | 0.30 | 379.14 | 84,800 | 5.89 | 62,400 | 5.57 | 1.07 | 1.19 |
| 10 | 21-Mar | 155.00 | 166.45 | 153.00 | 165.30 | 162.40 | 9.22 | 378.00 | 216,000 | 15.00 | 190,400 | 17.00 | 3.09 | 3.64 |
| 11 | 20-Mar | 153.90 | 157.95 | 151.10 | 151.35 | 154.96 | -0.82 | 346.10 | 41,600 | 2.89 | 24,000 | 2.14 | 0.37 | 0.46 |
| 12 | 19-Mar | 149.90 | 153.90 | 147.05 | 152.60 | 151.08 | 5.28 | 348.96 | 120,000 | 8.33 | 107,200 | 9.57 | 1.62 | 2.05 |
| 13 | 18-Mar | 142.00 | 150.00 | 141.05 | 144.95 | 145.45 | 4.17 | 331.46 | 100,800 | 7.00 | 78,400 | 7.00 | 1.14 | 1.50 |
| 14 | 17-Mar | 149.00 | 149.85 | 138.80 | 139.15 | 144.86 | -4.56 | 318.20 | 134,400 | 9.33 | 123,200 | 11.00 | 1.78 | 2.35 |
| 15 | 13-Mar | 150.00 | 154.85 | 145.00 | 145.80 | 149.33 | -4.24 | 333.41 | 99,200 | 6.89 | 73,600 | 6.57 | 1.10 | 1.41 |
| 16 | 12-Mar | 153.00 | 157.50 | 150.00 | 152.25 | 152.38 | 1.50 | 348.16 | 72,000 | 5.00 | 62,400 | 5.57 | 0.95 | 1.19 |
| 17 | 11-Mar | 150.05 | 151.15 | 148.00 | 150.00 | 149.53 | -2.91 | 343.00 | 20,800 | 1.44 | 12,800 | 1.14 | 0.19 | 0.24 |
| 18 | 10-Mar | 167.00 | 167.00 | 152.05 | 154.50 | 158.09 | -6.39 | 353.30 | 43,200 | 3.00 | 22,400 | 2.00 | 0.35 | 0.43 |
| 19 | 07-Mar | 156.00 | 165.75 | 153.85 | 165.05 | 158.66 | 5.80 | 377.43 | 56,000 | 3.89 | 27,200 | 2.43 | 0.43 | 0.52 |
| 20 | 06-Mar | 152.00 | 156.20 | 147.00 | 156.00 | 154.24 | 2.97 | 356.00 | 20,800 | 1.44 | 14,400 | 1.29 | 0.22 | 0.27 |
| 21 | 05-Mar | 143.00 | 152.95 | 141.05 | 151.50 | 147.62 | 7.45 | 346.44 | 68,800 | 4.78 | 48,000 | 4.29 | 0.71 | 0.92 |
| 22 | 04-Mar | 146.90 | 149.90 | 141.00 | 141.00 | 144.70 | -3.59 | 322.00 | 28,800 | 2.00 | 20,800 | 1.86 | 0.30 | 0.40 |
| 23 | 03-Mar | 154.00 | 154.00 | 144.35 | 146.25 | 148.04 | -4.72 | 334.44 | 52,800 | 3.67 | 35,200 | 3.14 | 0.52 | 0.67 |
| 24 | 28-Feb | 155.05 | 156.00 | 152.05 | 153.50 | 154.45 | -2.26 | 351.02 | 54,400 | 3.78 | 44,800 | 4.00 | 0.69 | 0.86 |
| 25 | 27-Feb | 162.10 | 162.10 | 157.00 | 157.05 | 158.61 | -3.06 | 359.13 | 19,200 | 1.33 | 9,600 | 0.86 | 0.15 | 0.18 |
| 26 | 25-Feb | 166.00 | 166.90 | 162.00 | 162.00 | 164.40 | -2.20 | 370.00 | 16,000 | 1.11 | 14,400 | 1.29 | 0.24 | 0.27 |
| 27 | 24-Feb | 173.95 | 173.95 | 165.00 | 165.65 | 166.62 | -2.39 | 378.80 | 16,000 | 1.11 | 11,200 | 1.00 | 0.19 | 0.21 |
| 28 | 21-Feb | 171.00 | 172.40 | 168.00 | 169.70 | 169.59 | -1.08 | 388.06 | 14,400 | 1.00 | 9,600 | 0.86 | 0.16 | 0.18 |
| 29 | 20-Feb | 165.40 | 171.55 | 165.40 | 171.55 | 168.19 | 3.72 | 392.29 | 28,800 | 2.00 | 17,600 | 1.57 | 0.30 | 0.34 |
| 30 | 19-Feb | 156.50 | 167.00 | 156.50 | 165.40 | 163.89 | 5.96 | 378.23 | 14,400 | 1.00 | 8,000 | 0.71 | 0.13 | 0.15 |
| 31 | 18-Feb | 158.00 | 160.00 | 156.05 | 156.10 | 157.24 | -4.20 | 356.96 | 12,800 | 0.89 | 12,800 | 1.14 | 0.20 | 0.24 |
| 32 | 17-Feb | 159.00 | 167.95 | 159.00 | 162.95 | 162.21 | -1.21 | 372.63 | 40,000 | 2.78 | 32,000 | 2.86 | 0.52 | 0.61 |
| 33 | 14-Feb | 172.00 | 172.00 | 160.40 | 164.95 | 161.95 | -2.28 | 377.20 | 24,000 | 1.67 | 20,800 | 1.86 | 0.34 | 0.40 |
| 34 | 13-Feb | 161.25 | 168.80 | 161.25 | 168.80 | 167.79 | 4.98 | 386.00 | 51,200 | 3.56 | 49,600 | 4.43 | 0.83 | 0.95 |
| 35 | 12-Feb | 153.50 | 163.85 | 151.55 | 160.80 | 154.91 | 0.82 | 367.71 | 65,600 | 4.56 | 44,800 | 4.00 | 0.69 | 0.86 |
| 36 | 11-Feb | 169.90 | 169.90 | 159.50 | 159.50 | 160.33 | -5.00 | 364.74 | 78,400 | 5.44 | 72,000 | 6.43 | 1.15 | 1.37 |
| 37 | 10-Feb | 172.00 | 173.50 | 167.85 | 167.90 | 169.73 | -4.95 | 383.95 | 17,600 | 1.22 | 17,600 | 1.57 | 0.30 | 0.34 |
| 38 | 07-Feb | 179.00 | 180.00 | 176.30 | 176.65 | 178.48 | -1.86 | 403.95 | 14,400 | 1.00 | 14,400 | 1.29 | 0.26 | 0.27 |
| 39 | 06-Feb | 180.10 | 180.10 | 179.00 | 180.00 | 179.74 | -2.12 | 411.00 | 11,200 | 0.78 | 11,200 | 1.00 | 0.20 | 0.21 |
| 40 | 05-Feb | 178.00 | 184.00 | 178.00 | 183.90 | 181.48 | 3.31 | 420.53 | 36,800 | 2.56 | 28,800 | 2.57 | 0.52 | 0.55 |
| 41 | 04-Feb | 172.05 | 178.00 | 172.00 | 178.00 | 173.72 | -1.06 | 407.00 | 33,600 | 2.33 | 28,800 | 2.57 | 0.50 | 0.55 |
| 42 | 03-Feb | 187.00 | 187.00 | 177.65 | 179.90 | 178.96 | -3.80 | 411.39 | 20,800 | 1.44 | 16,000 | 1.43 | 0.29 | 0.31 |
| 43 | 01-Feb | 195.45 | 195.95 | 187.00 | 187.00 | 193.47 | -0.90 | 427.00 | 25,600 | 1.78 | 19,200 | 1.71 | 0.37 | 0.37 |
| 44 | 31-Jan | 188.00 | 191.30 | 186.50 | 188.70 | 189.57 | 3.57 | 431.51 | 32,000 | 2.22 | 28,800 | 2.57 | 0.55 | 0.55 |
| 45 | 30-Jan | 181.80 | 182.20 | 177.00 | 182.20 | 181.22 | 4.98 | 416.65 | 46,400 | 3.22 | 41,600 | 3.71 | 0.75 | 0.79 |
| 46 | 29-Jan | 171.90 | 173.55 | 171.90 | 173.55 | 173.43 | 4.99 | 396.87 | 48,000 | 3.33 | 46,400 | 4.14 | 0.80 | 0.89 |
| 47 | 28-Jan | 175.90 | 175.90 | 160.80 | 165.30 | 165.41 | -2.33 | 378.00 | 51,200 | 3.56 | 46,400 | 4.14 | 0.77 | 0.89 |
| 48 | 27-Jan | 176.00 | 176.00 | 169.25 | 169.25 | 170.56 | -5.00 | 387.03 | 43,200 | 3.00 | 38,400 | 3.43 | 0.65 | 0.73 |
| 49 | 24-Jan | 184.00 | 187.75 | 178.05 | 178.15 | 180.55 | -4.73 | 407.38 | 30,400 | 2.11 | 28,800 | 2.57 | 0.52 | 0.55 |
| 50 | 23-Jan | 186.05 | 187.40 | 185.00 | 187.00 | 186.33 | -1.18 | 427.00 | 24,000 | 1.67 | 22,400 | 2.00 | 0.42 | 0.43 |
| 51 | 22-Jan | 196.00 | 196.00 | 189.20 | 189.20 | 190.33 | -5.26 | 432.65 | 73,600 | 5.11 | 59,200 | 5.29 | 1.13 | 1.13 |
| 52 | 21-Jan | 201.50 | 205.60 | 198.00 | 199.15 | 200.36 | -1.43 | 455.41 | 60,800 | 4.22 | 59,200 | 5.29 | 1.19 | 1.13 |
| 53 | 20-Jan | 200.50 | 202.00 | 196.10 | 202.00 | 199.34 | 0.05 | 461.00 | 20,800 | 1.44 | 19,200 | 1.71 | 0.38 | 0.37 |
| 54 | 17-Jan | 198.00 | 203.00 | 198.00 | 201.90 | 201.09 | -0.30 | 461.70 | 19,200 | 1.33 | 17,600 | 1.57 | 0.35 | 0.34 |
| 55 | 16-Jan | 194.10 | 202.80 | 194.00 | 202.50 | 198.24 | 3.70 | 463.07 | 24,000 | 1.67 | 24,000 | 2.14 | 0.48 | 0.46 |
| 56 | 15-Jan | 192.00 | 197.95 | 190.10 | 195.00 | 193.85 | 2.00 | 445.00 | 27,200 | 1.89 | 20,800 | 1.86 | 0.40 | 0.40 |
| 57 | 14-Jan | 189.55 | 202.00 | 189.55 | 191.10 | 192.10 | -4.40 | 437.00 | 96,000 | 6.67 | 76,800 | 6.86 | 1.48 | 1.47 |
| 58 | 13-Jan | 200.10 | 205.00 | 199.50 | 199.50 | 200.93 | -5.26 | 456.21 | 56,000 | 3.89 | 51,200 | 4.57 | 1.03 | 0.98 |
| 59 | 10-Jan | 210.00 | 212.00 | 207.00 | 210.00 | 209.09 | -1.90 | 480.00 | 32,000 | 2.22 | 28,800 | 2.57 | 0.60 | 0.55 |
| 60 | 09-Jan | 212.90 | 217.00 | 210.00 | 214.00 | 213.31 | 2.36 | 489.00 | 54,400 | 3.78 | 44,800 | 4.00 | 0.96 | 0.86 |
| 61 | 08-Jan | 210.00 | 212.50 | 206.00 | 208.95 | 209.14 | -1.46 | 477.82 | 32,000 | 2.22 | 25,600 | 2.29 | 0.54 | 0.49 |
| 62 | 07-Jan | 210.00 | 212.90 | 207.00 | 212.00 | 210.36 | 3.07 | 484.00 | 40,000 | 2.78 | 40,000 | 3.57 | 0.84 | 0.76 |
| 63 | 06-Jan | 215.00 | 218.00 | 205.50 | 205.50 | 209.03 | -5.26 | 469.93 | 105,600 | 7.33 | 99,200 | 8.86 | 2.07 | 1.89 |
| 64 | 03-Jan | 219.95 | 219.95 | 211.05 | 216.30 | 216.77 | -1.69 | 494.62 | 36,800 | 2.56 | 35,200 | 3.14 | 0.76 | 0.67 |
| 65 | 02-Jan | 222.00 | 222.00 | 218.00 | 219.95 | 219.63 | -0.43 | 502.97 | 27,200 | 1.89 | 27,200 | 2.43 | 0.60 | 0.52 |
| 66 | 01-Jan | 215.00 | 220.90 | 210.05 | 220.90 | 218.62 | 4.75 | 505.14 | 80,000 | 5.56 | 68,800 | 6.14 | 1.50 | 1.31 |
| 67 | 31-Dec | 215.80 | 216.30 | 209.30 | 210.40 | 212.60 | -2.07 | 481.13 | 25,600 | 1.78 | 25,600 | 2.29 | 0.54 | 0.49 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER