| 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: 69.06 / 1.08 / 1.34 / 28.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 222.0 / 138.8 | Month: 180.5 / 138.8 | Week: 166.95 / 155.45 | Day: 166.0 / 162.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 164.90 | 166.00 | 162.00 | 162.80 | 163.09 | -0.37 | 372.28 | 67,200 | 10.50 | 50,400 | 10.50 | 0.82 | 0.77 |
| 2 | 20-May | 163.00 | 165.00 | 162.00 | 163.40 | 163.88 | 0.65 | 373.66 | 46,400 | 7.25 | 36,800 | 7.67 | 0.60 | 0.56 |
| 3 | 19-May | 164.00 | 164.00 | 160.50 | 162.35 | 162.53 | 0.84 | 371.25 | 23,200 | 3.62 | 14,400 | 3.00 | 0.23 | 0.22 |
| 4 | 16-May | 164.00 | 166.95 | 158.55 | 161.00 | 162.11 | -1.83 | 368.00 | 36,800 | 5.75 | 25,600 | 5.33 | 0.42 | 0.39 |
| 5 | 15-May | 163.50 | 164.90 | 156.50 | 164.00 | 162.15 | 0.61 | 375.00 | 27,200 | 4.25 | 17,600 | 3.67 | 0.29 | 0.27 |
| 6 | 14-May | 164.00 | 165.00 | 162.00 | 163.00 | 163.68 | -0.58 | 372.00 | 12,800 | 2.00 | 12,000 | 2.50 | 0.20 | 0.18 |
| 7 | 13-May | 160.00 | 165.50 | 157.00 | 163.95 | 162.88 | 2.79 | 374.91 | 36,800 | 5.75 | 21,600 | 4.50 | 0.35 | 0.33 |
| 8 | 12-May | 158.90 | 160.45 | 155.45 | 159.50 | 158.76 | 5.56 | 364.74 | 40,000 | 6.25 | 35,200 | 7.33 | 0.56 | 0.54 |
| 9 | 09-May | 142.00 | 151.75 | 140.00 | 151.10 | 147.91 | 0.53 | 345.53 | 16,800 | 2.62 | 12,000 | 2.50 | 0.18 | 0.18 |
| 10 | 08-May | 151.05 | 155.45 | 150.00 | 150.30 | 152.04 | 0.00 | 343.70 | 16,000 | 2.50 | 12,000 | 2.50 | 0.18 | 0.18 |
| 11 | 07-May | 150.25 | 153.00 | 150.00 | 150.30 | 150.84 | 0.03 | 343.70 | 13,600 | 2.12 | 8,800 | 1.83 | 0.13 | 0.13 |
| 12 | 06-May | 152.00 | 153.25 | 150.10 | 150.25 | 151.39 | -3.38 | 343.58 | 15,200 | 2.37 | 11,200 | 2.33 | 0.17 | 0.17 |
| 13 | 05-May | 151.00 | 158.50 | 150.05 | 155.50 | 154.04 | -0.58 | 355.59 | 13,600 | 2.12 | 8,800 | 1.83 | 0.14 | 0.13 |
| 14 | 02-May | 155.10 | 160.10 | 155.10 | 156.40 | 156.62 | 0.16 | 357.65 | 14,400 | 2.25 | 9,600 | 2.00 | 0.15 | 0.15 |
| 15 | 30-Apr | 161.00 | 161.00 | 155.00 | 156.15 | 156.41 | -2.62 | 357.08 | 36,000 | 5.62 | 27,200 | 5.67 | 0.43 | 0.42 |
| 16 | 29-Apr | 160.00 | 167.00 | 159.00 | 160.35 | 161.81 | 0.22 | 366.68 | 30,400 | 4.75 | 20,800 | 4.33 | 0.34 | 0.32 |
| 17 | 28-Apr | 164.00 | 165.20 | 160.00 | 160.00 | 163.53 | -0.99 | 365.00 | 9,600 | 1.50 | 9,600 | 2.00 | 0.16 | 0.15 |
| 18 | 25-Apr | 169.00 | 169.00 | 161.00 | 161.60 | 164.79 | -4.97 | 369.54 | 38,400 | 6.00 | 25,600 | 5.33 | 0.42 | 0.39 |
| 19 | 24-Apr | 170.00 | 172.00 | 169.00 | 170.05 | 170.83 | -1.05 | 388.86 | 38,400 | 6.00 | 30,400 | 6.33 | 0.52 | 0.47 |
| 20 | 23-Apr | 165.50 | 173.45 | 165.00 | 171.85 | 169.47 | 5.11 | 392.98 | 48,000 | 7.50 | 30,400 | 6.33 | 0.52 | 0.47 |
| 21 | 22-Apr | 160.45 | 164.80 | 160.45 | 163.50 | 162.67 | 1.96 | 373.88 | 17,600 | 2.75 | 9,600 | 2.00 | 0.16 | 0.15 |
| 22 | 21-Apr | 156.05 | 161.95 | 155.00 | 160.35 | 159.47 | 2.76 | 366.68 | 19,200 | 3.00 | 14,400 | 3.00 | 0.23 | 0.22 |
| 23 | 17-Apr | 163.80 | 163.80 | 155.50 | 156.05 | 158.24 | -3.67 | 356.85 | 24,000 | 3.75 | 16,000 | 3.33 | 0.25 | 0.25 |
| 24 | 16-Apr | 161.00 | 162.00 | 160.20 | 162.00 | 161.30 | 0.34 | 370.00 | 6,400 | 1.00 | 4,800 | 1.00 | 0.08 | 0.07 |
| 25 | 15-Apr | 166.00 | 169.00 | 160.20 | 161.45 | 164.71 | -2.21 | 369.20 | 35,200 | 5.50 | 22,400 | 4.67 | 0.37 | 0.43 |
| 26 | 11-Apr | 162.25 | 165.90 | 162.25 | 165.10 | 164.04 | 1.79 | 377.54 | 41,600 | 6.50 | 25,600 | 5.33 | 0.42 | 0.49 |
| 27 | 09-Apr | 160.00 | 167.00 | 159.95 | 162.20 | 163.25 | 1.38 | 370.91 | 35,200 | 5.50 | 12,800 | 2.67 | 0.21 | 0.24 |
| 28 | 08-Apr | 158.00 | 163.50 | 155.00 | 160.00 | 156.79 | 7.27 | 365.00 | 84,800 | 13.25 | 78,400 | 16.33 | 1.23 | 1.50 |
| 29 | 07-Apr | 149.10 | 152.00 | 144.05 | 149.15 | 148.37 | -6.84 | 341.07 | 137,600 | 21.50 | 126,400 | 26.33 | 1.88 | 2.41 |
| 30 | 04-Apr | 160.00 | 165.00 | 160.00 | 160.10 | 161.94 | -0.06 | 366.11 | 12,800 | 2.00 | 9,600 | 2.00 | 0.16 | 0.18 |
| 31 | 03-Apr | 156.10 | 161.10 | 156.00 | 160.20 | 158.44 | 2.66 | 366.34 | 14,400 | 2.25 | 11,200 | 2.33 | 0.18 | 0.21 |
| 32 | 02-Apr | 158.70 | 161.00 | 155.55 | 156.05 | 157.43 | -0.79 | 356.85 | 17,600 | 2.75 | 14,400 | 3.00 | 0.23 | 0.27 |
| 33 | 01-Apr | 154.85 | 161.05 | 154.85 | 157.30 | 157.59 | 2.21 | 359.71 | 38,400 | 6.00 | 25,600 | 5.33 | 0.40 | 0.49 |
| 34 | 28-Mar | 153.50 | 159.00 | 152.05 | 153.90 | 154.60 | -0.71 | 351.93 | 88,000 | 13.75 | 73,600 | 15.33 | 1.14 | 1.41 |
| 35 | 27-Mar | 157.00 | 166.75 | 148.05 | 155.00 | 154.38 | -1.40 | 354.00 | 208,000 | 32.49 | 152,000 | 31.66 | 2.35 | 2.90 |
| 36 | 26-Mar | 158.00 | 162.00 | 155.30 | 157.20 | 158.50 | -1.87 | 359.48 | 67,200 | 10.50 | 38,400 | 8.00 | 0.61 | 0.73 |
| 37 | 25-Mar | 167.00 | 174.00 | 157.50 | 160.20 | 166.09 | -3.38 | 366.34 | 64,000 | 10.00 | 51,200 | 10.66 | 0.85 | 0.98 |
| 38 | 24-Mar | 169.00 | 180.50 | 164.00 | 165.80 | 170.77 | 0.30 | 379.14 | 84,800 | 13.25 | 62,400 | 13.00 | 1.07 | 1.19 |
| 39 | 21-Mar | 155.00 | 166.45 | 153.00 | 165.30 | 162.40 | 9.22 | 378.00 | 216,000 | 33.74 | 190,400 | 39.66 | 3.09 | 3.64 |
| 40 | 20-Mar | 153.90 | 157.95 | 151.10 | 151.35 | 154.96 | -0.82 | 346.10 | 41,600 | 6.50 | 24,000 | 5.00 | 0.37 | 0.46 |
| 41 | 19-Mar | 149.90 | 153.90 | 147.05 | 152.60 | 151.08 | 5.28 | 348.96 | 120,000 | 18.75 | 107,200 | 22.33 | 1.62 | 2.05 |
| 42 | 18-Mar | 142.00 | 150.00 | 141.05 | 144.95 | 145.45 | 4.17 | 331.46 | 100,800 | 15.75 | 78,400 | 16.33 | 1.14 | 1.50 |
| 43 | 17-Mar | 149.00 | 149.85 | 138.80 | 139.15 | 144.86 | -4.56 | 318.20 | 134,400 | 21.00 | 123,200 | 25.66 | 1.78 | 2.35 |
| 44 | 13-Mar | 150.00 | 154.85 | 145.00 | 145.80 | 149.33 | -4.24 | 333.41 | 99,200 | 15.50 | 73,600 | 15.33 | 1.10 | 1.41 |
| 45 | 12-Mar | 153.00 | 157.50 | 150.00 | 152.25 | 152.38 | 1.50 | 348.16 | 72,000 | 11.25 | 62,400 | 13.00 | 0.95 | 1.19 |
| 46 | 11-Mar | 150.05 | 151.15 | 148.00 | 150.00 | 149.53 | -2.91 | 343.00 | 20,800 | 3.25 | 12,800 | 2.67 | 0.19 | 0.24 |
| 47 | 10-Mar | 167.00 | 167.00 | 152.05 | 154.50 | 158.09 | -6.39 | 353.30 | 43,200 | 6.75 | 22,400 | 4.67 | 0.35 | 0.43 |
| 48 | 07-Mar | 156.00 | 165.75 | 153.85 | 165.05 | 158.66 | 5.80 | 377.43 | 56,000 | 8.75 | 27,200 | 5.67 | 0.43 | 0.52 |
| 49 | 06-Mar | 152.00 | 156.20 | 147.00 | 156.00 | 154.24 | 2.97 | 356.00 | 20,800 | 3.25 | 14,400 | 3.00 | 0.22 | 0.27 |
| 50 | 05-Mar | 143.00 | 152.95 | 141.05 | 151.50 | 147.62 | 7.45 | 346.44 | 68,800 | 10.75 | 48,000 | 10.00 | 0.71 | 0.92 |
| 51 | 04-Mar | 146.90 | 149.90 | 141.00 | 141.00 | 144.70 | -3.59 | 322.00 | 28,800 | 4.50 | 20,800 | 4.33 | 0.30 | 0.40 |
| 52 | 03-Mar | 154.00 | 154.00 | 144.35 | 146.25 | 148.04 | -4.72 | 334.44 | 52,800 | 8.25 | 35,200 | 7.33 | 0.52 | 0.67 |
| 53 | 28-Feb | 155.05 | 156.00 | 152.05 | 153.50 | 154.45 | -2.26 | 351.02 | 54,400 | 8.50 | 44,800 | 9.33 | 0.69 | 0.86 |
| 54 | 27-Feb | 162.10 | 162.10 | 157.00 | 157.05 | 158.61 | -3.06 | 359.13 | 19,200 | 3.00 | 9,600 | 2.00 | 0.15 | 0.18 |
| 55 | 25-Feb | 166.00 | 166.90 | 162.00 | 162.00 | 164.40 | -2.20 | 370.00 | 16,000 | 2.50 | 14,400 | 3.00 | 0.24 | 0.27 |
| 56 | 24-Feb | 173.95 | 173.95 | 165.00 | 165.65 | 166.62 | -2.39 | 378.80 | 16,000 | 2.50 | 11,200 | 2.33 | 0.19 | 0.21 |
| 57 | 21-Feb | 171.00 | 172.40 | 168.00 | 169.70 | 169.59 | -1.08 | 388.06 | 14,400 | 2.25 | 9,600 | 2.00 | 0.16 | 0.18 |
| 58 | 20-Feb | 165.40 | 171.55 | 165.40 | 171.55 | 168.19 | 3.72 | 392.29 | 28,800 | 4.50 | 17,600 | 3.67 | 0.30 | 0.34 |
| 59 | 19-Feb | 156.50 | 167.00 | 156.50 | 165.40 | 163.89 | 5.96 | 378.23 | 14,400 | 2.25 | 8,000 | 1.67 | 0.13 | 0.15 |
| 60 | 18-Feb | 158.00 | 160.00 | 156.05 | 156.10 | 157.24 | -4.20 | 356.96 | 12,800 | 2.00 | 12,800 | 2.67 | 0.20 | 0.24 |
| 61 | 17-Feb | 159.00 | 167.95 | 159.00 | 162.95 | 162.21 | -1.21 | 372.63 | 40,000 | 6.25 | 32,000 | 6.67 | 0.52 | 0.61 |
| 62 | 14-Feb | 172.00 | 172.00 | 160.40 | 164.95 | 161.95 | -2.28 | 377.20 | 24,000 | 3.75 | 20,800 | 4.33 | 0.34 | 0.40 |
| 63 | 13-Feb | 161.25 | 168.80 | 161.25 | 168.80 | 167.79 | 4.98 | 386.00 | 51,200 | 8.00 | 49,600 | 10.33 | 0.83 | 0.95 |
| 64 | 12-Feb | 153.50 | 163.85 | 151.55 | 160.80 | 154.91 | 0.82 | 367.71 | 65,600 | 10.25 | 44,800 | 9.33 | 0.69 | 0.86 |
| 65 | 11-Feb | 169.90 | 169.90 | 159.50 | 159.50 | 160.33 | -5.00 | 364.74 | 78,400 | 12.25 | 72,000 | 15.00 | 1.15 | 1.37 |
| 66 | 10-Feb | 172.00 | 173.50 | 167.85 | 167.90 | 169.73 | -4.95 | 383.95 | 17,600 | 2.75 | 17,600 | 3.67 | 0.30 | 0.34 |
| 67 | 07-Feb | 179.00 | 180.00 | 176.30 | 176.65 | 178.48 | -1.86 | 403.95 | 14,400 | 2.25 | 14,400 | 3.00 | 0.26 | 0.27 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER