| Macro-sector: Utilities | Band: 5 | High52 Price: 284.0 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 1,600 | High52 Date: 08-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: 69.06 / 1.08 / 1.34 / 28.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 222.0 / 138.8 | Month: 206.0 / 127.0 | Week: 182.0 / 165.85 | Day: 171.75 / 167.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 190.50 | 194.70 | 186.80 | 188.75 | 189.96 | -2.02 | 431.62 | 28,800 | 2.40 | 20,000 | 3.57 | 0.38 | 31 |
| 18 | 01-Aug | 194.15 | 198.95 | 190.55 | 192.65 | 195.72 | -0.28 | 440.54 | 33,600 | 2.80 | 23,200 | 4.14 | 0.45 | 36 |
| 19 | 31-Jul | 189.00 | 194.35 | 182.05 | 193.20 | 190.01 | 1.87 | 441.80 | 70,400 | 5.87 | 39,200 | 7.00 | 0.74 | 60 |
| 20 | 30-Jul | 195.95 | 195.95 | 185.60 | 189.65 | 189.38 | -1.48 | 433.68 | 76,800 | 6.40 | 42,400 | 7.57 | 0.80 | 65 |
| 21 | 29-Jul | 201.65 | 203.70 | 191.75 | 192.50 | 197.29 | -4.54 | 440.20 | 92,800 | 7.73 | 52,800 | 9.43 | 1.04 | 81 |
| 22 | 28-Jul | 194.10 | 206.00 | 185.50 | 201.65 | 199.40 | 2.96 | 461.12 | 123,200 | 10.27 | 76,000 | 13.57 | 1.52 | 117 |
| 23 | 25-Jul | 199.90 | 203.90 | 194.05 | 195.85 | 199.40 | 0.38 | 447.86 | 140,800 | 11.73 | 81,600 | 14.57 | 1.63 | 125 |
| 24 | 24-Jul | 190.80 | 196.95 | 190.40 | 195.10 | 194.27 | 4.03 | 446.15 | 109,600 | 9.13 | 75,200 | 13.43 | 1.46 | 115 |
| 25 | 23-Jul | 190.00 | 193.00 | 186.20 | 187.55 | 188.82 | -1.96 | 428.88 | 42,400 | 3.53 | 24,000 | 4.28 | 0.45 | 37 |
| 26 | 22-Jul | 192.45 | 195.65 | 187.05 | 191.30 | 190.88 | 1.14 | 437.46 | 96,000 | 8.00 | 48,800 | 8.71 | 0.93 | 75 |
| 27 | 21-Jul | 196.70 | 197.95 | 187.00 | 189.15 | 194.00 | -1.05 | 432.54 | 149,600 | 12.47 | 77,600 | 13.85 | 1.00 | 119 |
| 28 | 18-Jul | 178.00 | 198.00 | 178.00 | 191.15 | 190.02 | 8.27 | 437.11 | 312,800 | 26.06 | 178,400 | 31.85 | 3.39 | 274 |
| 29 | 17-Jul | 159.80 | 184.40 | 159.80 | 176.55 | 173.66 | 12.60 | 403.73 | 379,200 | 31.60 | 220,000 | 39.28 | 3.82 | 337 |
| 30 | 16-Jul | 161.00 | 164.55 | 151.60 | 156.80 | 159.01 | -1.72 | 358.56 | 92,000 | 7.67 | 62,400 | 11.14 | 0.99 | 96 |
| 31 | 15-Jul | 151.40 | 169.75 | 148.00 | 159.55 | 158.50 | 9.66 | 364.85 | 265,600 | 22.13 | 153,600 | 27.42 | 2.43 | 236 |
| 32 | 14-Jul | 140.00 | 147.40 | 139.95 | 145.50 | 144.08 | 5.36 | 332.72 | 108,000 | 9.00 | 61,600 | 11.00 | 0.89 | 94 |
| 33 | 11-Jul | 127.00 | 142.00 | 127.00 | 138.10 | 134.31 | 6.72 | 315.80 | 70,400 | 5.87 | 42,400 | 7.57 | 0.57 | 65 |
| 34 | 10-Jul | 133.00 | 133.00 | 128.90 | 129.40 | 129.96 | -1.97 | 295.91 | 65,600 | 5.47 | 48,800 | 8.71 | 0.63 | 75 |
| 35 | 09-Jul | 129.95 | 137.35 | 129.00 | 132.00 | 132.08 | 1.58 | 301.00 | 114,400 | 9.53 | 76,000 | 13.57 | 1.00 | 117 |
| 36 | 08-Jul | 134.30 | 134.30 | 128.35 | 129.95 | 130.27 | -3.24 | 297.16 | 60,800 | 5.07 | 44,800 | 8.00 | 0.58 | 69 |
| 37 | 07-Jul | 138.95 | 139.00 | 132.50 | 134.30 | 135.38 | -3.35 | 307.11 | 60,000 | 5.00 | 44,000 | 7.86 | 0.60 | 67 |
| 38 | 04-Jul | 138.85 | 139.50 | 137.10 | 138.95 | 138.71 | 0.07 | 317.74 | 47,200 | 3.93 | 44,800 | 8.00 | 0.62 | 69 |
| 39 | 03-Jul | 143.00 | 143.00 | 136.50 | 138.85 | 138.73 | -2.49 | 317.52 | 60,800 | 5.07 | 51,200 | 9.14 | 0.71 | 79 |
| 40 | 02-Jul | 142.70 | 142.70 | 140.10 | 142.40 | 141.44 | -0.21 | 325.63 | 20,000 | 1.67 | 16,000 | 2.86 | 0.23 | 25 |
| 41 | 01-Jul | 143.40 | 144.35 | 140.00 | 142.70 | 141.81 | 1.06 | 326.32 | 34,400 | 2.87 | 29,600 | 5.28 | 0.42 | 45 |
| 42 | 30-Jun | 144.60 | 144.60 | 139.00 | 141.20 | 141.01 | -1.64 | 322.89 | 52,000 | 4.33 | 41,600 | 7.43 | 0.59 | 64 |
| 43 | 27-Jun | 142.00 | 144.10 | 140.00 | 143.55 | 142.08 | 2.32 | 328.26 | 37,600 | 3.13 | 34,400 | 6.14 | 0.49 | 53 |
| 44 | 26-Jun | 144.95 | 145.00 | 137.00 | 140.30 | 141.76 | -3.24 | 320.83 | 78,400 | 6.53 | 66,400 | 11.86 | 0.94 | 102 |
| 45 | 25-Jun | 146.50 | 147.20 | 142.10 | 145.00 | 144.90 | 1.12 | 331.00 | 41,600 | 3.47 | 34,400 | 6.14 | 0.50 | 53 |
| 46 | 24-Jun | 146.00 | 148.50 | 143.05 | 143.40 | 145.85 | -0.07 | 327.92 | 47,200 | 3.93 | 28,800 | 5.14 | 0.42 | 44 |
| 47 | 23-Jun | 143.00 | 146.30 | 142.50 | 143.50 | 144.02 | -1.31 | 328.15 | 35,200 | 2.93 | 19,200 | 3.43 | 0.28 | 29 |
| 48 | 20-Jun | 143.55 | 149.95 | 142.80 | 145.40 | 146.16 | 1.96 | 332.49 | 49,600 | 4.13 | 35,200 | 6.28 | 0.51 | 54 |
| 49 | 19-Jun | 148.00 | 148.10 | 142.00 | 142.60 | 143.34 | -3.19 | 326.09 | 67,200 | 5.60 | 53,600 | 9.57 | 0.77 | 82 |
| 50 | 18-Jun | 145.00 | 148.50 | 142.00 | 147.30 | 144.97 | 0.68 | 336.84 | 52,800 | 4.40 | 29,600 | 5.28 | 0.43 | 45 |
| 51 | 17-Jun | 154.00 | 156.00 | 145.00 | 146.30 | 149.49 | -4.13 | 334.55 | 104,000 | 8.67 | 81,600 | 14.57 | 1.22 | 125 |
| 52 | 16-Jun | 153.85 | 156.90 | 152.00 | 152.60 | 154.90 | -0.81 | 348.96 | 28,800 | 2.40 | 21,600 | 3.86 | 0.33 | 33 |
| 53 | 13-Jun | 154.00 | 156.45 | 151.50 | 153.85 | 154.08 | -0.36 | 351.82 | 24,800 | 2.07 | 16,000 | 2.86 | 0.25 | 25 |
| 54 | 12-Jun | 155.05 | 159.95 | 150.00 | 154.40 | 154.55 | -4.07 | 353.07 | 38,400 | 3.20 | 28,000 | 5.00 | 0.43 | 43 |
| 55 | 11-Jun | 158.00 | 163.90 | 157.30 | 160.95 | 158.80 | 1.80 | 368.05 | 25,600 | 2.13 | 22,400 | 4.00 | 0.36 | 34 |
| 56 | 10-Jun | 159.50 | 161.00 | 157.35 | 158.10 | 159.01 | -0.97 | 361.54 | 16,800 | 1.40 | 16,000 | 2.86 | 0.25 | 25 |
| 57 | 09-Jun | 156.95 | 159.65 | 154.05 | 159.65 | 157.63 | 4.35 | 365.08 | 60,000 | 5.00 | 40,800 | 7.28 | 0.64 | 63 |
| 58 | 06-Jun | 153.80 | 157.45 | 152.50 | 153.00 | 154.11 | 0.00 | 349.00 | 31,200 | 2.60 | 19,200 | 3.43 | 0.30 | 29 |
| 59 | 05-Jun | 150.10 | 156.80 | 150.10 | 153.00 | 154.20 | -1.29 | 349.00 | 38,400 | 3.20 | 27,200 | 4.86 | 0.42 | 42 |
| 60 | 04-Jun | 153.25 | 157.45 | 150.00 | 155.00 | 152.61 | 1.11 | 354.00 | 36,800 | 3.07 | 23,200 | 4.14 | 0.35 | 36 |
| 61 | 03-Jun | 152.15 | 154.95 | 152.15 | 153.30 | 153.23 | -0.10 | 350.56 | 19,200 | 1.60 | 15,200 | 2.71 | 0.23 | 23 |
| 62 | 02-Jun | 158.50 | 159.95 | 152.15 | 153.45 | 154.39 | -3.19 | 350.90 | 60,000 | 5.00 | 37,600 | 6.71 | 0.58 | 58 |
| 63 | 30-May | 158.95 | 161.95 | 155.10 | 158.50 | 159.56 | 1.57 | 362.45 | 33,600 | 2.80 | 25,600 | 4.57 | 0.41 | 39 |
| 64 | 29-May | 160.50 | 160.50 | 150.70 | 156.05 | 154.83 | -10.62 | 356.85 | 233,600 | 19.47 | 136,800 | 24.42 | 2.12 | 210 |
| 65 | 28-May | 178.10 | 178.65 | 172.05 | 174.60 | 174.74 | -2.87 | 399.27 | 40,000 | 3.33 | 25,600 | 4.57 | 0.45 | 39 |
| 66 | 27-May | 179.90 | 183.95 | 176.90 | 179.75 | 179.62 | 0.90 | 411.04 | 46,400 | 3.87 | 35,200 | 6.28 | 0.63 | 54 |
| 67 | 26-May | 178.00 | 180.45 | 177.00 | 178.15 | 177.98 | 1.02 | 407.38 | 44,800 | 3.73 | 32,800 | 5.86 | 0.58 | 50 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER