| Macro-sector: Commodities | Band: 20 | High52 Price: 1,569.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 100 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 231.35 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 18,182,398 | Low52 Date: | SHP: 73.01 / 0.37 / 0.69 / 25.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,224.0 / 449.3 | Month: 698.0 / 530.2 | Week: 585.0 / 551.85 | Day: 569.0 / 561.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 561.25 | 569.00 | 561.25 | 561.25 | 562.46 | -2.00 | 1,020.49 | 10,400 | 51.74 | 10,400 | 51.74 | 0.58 | 22 |
| 2 | 10-Jul | 586.00 | 586.00 | 572.70 | 572.70 | 576.94 | -1.99 | 1,041.31 | 6,900 | 34.33 | 6,600 | 32.84 | 0.38 | 14 |
| 3 | 09-Jul | 600.00 | 600.00 | 584.35 | 584.35 | 592.42 | -2.00 | 1,062.49 | 14,200 | 70.65 | 13,900 | 69.15 | 0.82 | 29 |
| 4 | 08-Jul | 596.25 | 596.25 | 596.25 | 596.25 | 596.25 | 1.99 | 1,084.13 | 10,000 | 49.75 | 9,900 | 49.25 | 0.59 | 21 |
| 5 | 07-Jul | 575.00 | 584.60 | 575.00 | 584.60 | 580.85 | 2.00 | 1,062.94 | 5,400 | 26.87 | 5,300 | 26.37 | 0.31 | 11 |
| 6 | 04-Jul | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | 1.99 | 1,042.12 | 3,500 | 17.41 | 3,500 | 17.41 | 0.20 | 7 |
| 7 | 03-Jul | 552.00 | 561.95 | 551.85 | 561.95 | 554.32 | -0.18 | 1,021.76 | 7,300 | 36.32 | 7,100 | 35.32 | 0.39 | 15 |
| 8 | 02-Jul | 570.00 | 570.00 | 562.95 | 562.95 | 564.91 | -1.99 | 1,023.58 | 6,600 | 32.84 | 6,400 | 31.84 | 0.36 | 14 |
| 9 | 01-Jul | 574.40 | 574.45 | 574.40 | 574.40 | 574.42 | -0.02 | 1,044.40 | 3,600 | 17.91 | 3,600 | 17.91 | 0.21 | 8 |
| 10 | 30-Jun | 585.00 | 585.00 | 574.50 | 574.50 | 577.54 | -1.95 | 1,044.58 | 8,200 | 40.80 | 8,000 | 39.80 | 0.46 | 17 |
| 11 | 27-Jun | 583.00 | 586.10 | 583.00 | 585.95 | 584.23 | -1.50 | 1,065.40 | 10,700 | 53.23 | 10,100 | 50.25 | 0.59 | 21 |
| 12 | 26-Jun | 600.00 | 600.00 | 594.90 | 594.90 | 596.99 | -1.99 | 1,081.67 | 4,700 | 23.38 | 4,700 | 23.38 | 0.28 | 10 |
| 13 | 25-Jun | 586.00 | 608.30 | 586.00 | 607.00 | 603.92 | 1.78 | 1,103.00 | 22,900 | 113.93 | 22,900 | 113.93 | 1.38 | 49 |
| 14 | 24-Jun | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | -2.00 | 1,084.40 | 2,700 | 13.43 | 2,700 | 13.43 | 0.16 | 6 |
| 15 | 23-Jun | 608.55 | 608.55 | 608.55 | 608.55 | 608.55 | -2.00 | 1,106.49 | 600 | 2.99 | 600 | 2.99 | 0.04 | 1 |
| 16 | 20-Jun | 620.95 | 620.95 | 620.95 | 620.95 | 620.95 | -2.00 | 1,129.04 | 2,900 | 14.43 | 2,900 | 14.43 | 0.18 | 6 |
| 17 | 19-Jun | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | -2.00 | 1,152.04 | 1,300 | 6.47 | 1,300 | 6.47 | 0.08 | 3 |
| 18 | 18-Jun | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | -2.00 | 1,175.49 | 200 | 1.00 | 200 | 1.00 | 0.01 | 0 |
| 19 | 17-Jun | 659.70 | 659.70 | 659.70 | 659.70 | 659.70 | -2.00 | 1,199.49 | 1,100 | 5.47 | 1,100 | 5.47 | 0.07 | 2 |
| 20 | 16-Jun | 673.15 | 673.15 | 673.15 | 673.15 | 673.15 | -1.99 | 1,223.95 | 4,600 | 22.89 | 4,600 | 22.89 | 0.31 | 10 |
| 21 | 13-Jun | 686.85 | 686.85 | 686.85 | 686.85 | 686.85 | -2.00 | 1,248.86 | 6,500 | 32.34 | 6,500 | 32.34 | 0.45 | 14 |
| 22 | 12-Jun | 707.00 | 707.90 | 680.00 | 700.85 | 699.08 | 3.82 | 1,274.31 | 47,000 | 233.83 | 44,600 | 221.89 | 3.12 | 95 |
| 23 | 11-Jun | 668.00 | 675.05 | 663.95 | 675.05 | 673.98 | 4.99 | 1,227.40 | 43,700 | 217.41 | 37,400 | 186.07 | 2.52 | 79 |
| 24 | 10-Jun | 642.95 | 642.95 | 625.20 | 642.95 | 641.83 | 5.00 | 1,169.04 | 27,500 | 136.82 | 25,800 | 128.36 | 1.66 | 55 |
| 25 | 09-Jun | 601.00 | 612.35 | 601.00 | 612.35 | 610.14 | 5.00 | 1,113.40 | 24,800 | 123.38 | 24,800 | 123.38 | 1.51 | 53 |
| 26 | 06-Jun | 561.90 | 587.50 | 539.00 | 583.20 | 571.49 | 4.04 | 1,060.40 | 25,200 | 125.37 | 24,200 | 120.40 | 1.38 | 51 |
| 27 | 05-Jun | 567.00 | 567.00 | 538.00 | 560.55 | 549.52 | 0.08 | 1,019.21 | 12,900 | 64.18 | 11,300 | 56.22 | 0.62 | 24 |
| 28 | 04-Jun | 574.00 | 574.00 | 540.05 | 560.10 | 551.29 | -0.33 | 1,018.40 | 11,800 | 58.71 | 11,300 | 56.22 | 0.62 | 24 |
| 29 | 03-Jun | 574.00 | 583.00 | 552.10 | 561.95 | 561.29 | -2.12 | 1,021.76 | 8,500 | 42.29 | 7,100 | 35.32 | 0.40 | 15 |
| 30 | 02-Jun | 565.00 | 585.00 | 553.00 | 574.15 | 574.88 | 0.09 | 1,043.94 | 17,100 | 85.07 | 15,200 | 75.62 | 0.87 | 32 |
| 31 | 30-May | 541.15 | 578.00 | 530.20 | 573.65 | 539.76 | 2.79 | 1,043.03 | 53,000 | 263.68 | 43,200 | 214.93 | 2.33 | 92 |
| 32 | 29-May | 562.00 | 569.50 | 556.15 | 558.10 | 558.36 | -4.66 | 1,014.76 | 34,900 | 173.63 | 33,100 | 164.68 | 1.85 | 70 |
| 33 | 28-May | 561.25 | 589.50 | 561.25 | 585.40 | 567.41 | -0.91 | 1,064.40 | 92,500 | 460.20 | 84,400 | 419.90 | 4.79 | 179 |
| 34 | 27-May | 590.75 | 590.75 | 590.75 | 590.75 | 590.75 | -5.00 | 1,074.13 | 2,100 | 10.45 | 2,100 | 10.45 | 0.12 | 4 |
| 35 | 26-May | 621.85 | 621.85 | 621.85 | 621.85 | 621.85 | -5.00 | 1,130.67 | 9,000 | 44.78 | 9,000 | 44.78 | 0.56 | 19 |
| 36 | 23-May | 653.00 | 658.00 | 647.50 | 654.55 | 651.86 | 3.07 | 1,190.13 | 15,900 | 79.10 | 14,800 | 73.63 | 0.96 | 31 |
| 37 | 22-May | 632.15 | 647.90 | 630.00 | 635.05 | 638.89 | -1.14 | 1,154.67 | 13,900 | 69.15 | 13,400 | 66.67 | 0.86 | 28 |
| 38 | 21-May | 659.00 | 674.00 | 625.00 | 642.35 | 650.61 | -2.08 | 1,167.95 | 13,000 | 64.68 | 12,800 | 63.68 | 0.83 | 27 |
| 39 | 20-May | 634.60 | 670.00 | 620.00 | 656.00 | 655.68 | 1.31 | 1,192.00 | 19,800 | 98.51 | 18,600 | 92.54 | 1.22 | 39 |
| 40 | 19-May | 695.20 | 695.20 | 647.50 | 647.50 | 658.27 | -5.00 | 1,177.31 | 13,700 | 68.16 | 13,200 | 65.67 | 0.87 | 28 |
| 41 | 16-May | 681.00 | 698.00 | 670.00 | 681.55 | 682.34 | 2.24 | 1,239.22 | 26,400 | 131.34 | 25,800 | 128.36 | 1.76 | 55 |
| 42 | 15-May | 666.65 | 666.65 | 660.00 | 666.65 | 665.88 | 4.99 | 1,212.13 | 31,700 | 157.71 | 30,900 | 153.73 | 2.06 | 66 |
| 43 | 14-May | 604.75 | 634.95 | 604.75 | 634.95 | 624.19 | 4.99 | 1,154.49 | 11,600 | 57.71 | 11,400 | 56.72 | 0.71 | 24 |
| 44 | 13-May | 599.00 | 611.90 | 595.00 | 604.75 | 604.76 | 1.20 | 1,099.58 | 22,300 | 110.95 | 21,700 | 107.96 | 1.31 | 47 |
| 45 | 12-May | 603.00 | 603.25 | 585.00 | 597.55 | 597.21 | 4.00 | 1,086.49 | 40,500 | 201.49 | 38,600 | 192.04 | 2.31 | 83 |
| 46 | 09-May | 574.55 | 574.55 | 574.55 | 574.55 | 574.55 | -2.00 | 1,044.67 | 400 | 1.99 | 400 | 1.99 | 0.02 | 1 |
| 47 | 08-May | 586.25 | 586.25 | 586.25 | 586.25 | 586.25 | -2.00 | 1,065.94 | 2,400 | 11.94 | 2,400 | 11.94 | 0.14 | 5 |
| 48 | 07-May | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | -2.00 | 1,087.67 | 800 | 3.98 | 800 | 3.98 | 0.05 | 2 |
| 49 | 06-May | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | -2.00 | 1,109.85 | 500 | 2.49 | 500 | 2.49 | 0.03 | 1 |
| 50 | 05-May | 622.85 | 622.85 | 622.85 | 622.85 | 622.85 | -2.00 | 1,132.49 | 1,100 | 5.47 | 1,100 | 5.47 | 0.07 | 2 |
| 51 | 02-May | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | -2.00 | 1,155.58 | 1,100 | 5.47 | 1,100 | 5.47 | 0.07 | 2 |
| 52 | 30-Apr | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | -1.99 | 1,179.13 | 300 | 1.49 | 300 | 1.49 | 0.02 | 1 |
| 53 | 29-Apr | 661.70 | 661.70 | 661.70 | 661.70 | 661.70 | -2.00 | 1,203.13 | 1,000 | 4.98 | 1,000 | 4.98 | 0.07 | 2 |
| 54 | 28-Apr | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | -2.00 | 1,227.68 | 9,000 | 44.78 | 9,000 | 44.78 | 0.61 | 19 |
| 55 | 25-Apr | 700.00 | 700.00 | 688.95 | 688.95 | 695.49 | -2.00 | 1,252.68 | 25,700 | 127.86 | 25,700 | 127.86 | 1.79 | 55 |
| 56 | 24-Apr | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 1.99 | 1,278.00 | 3,000 | 14.93 | 3,000 | 14.93 | 0.00 | 6 |
| 57 | 23-Apr | 689.25 | 689.25 | 689.25 | 689.25 | 689.25 | 2.00 | 1,253.22 | 1,800 | 8.96 | 1,800 | 8.96 | 0.12 | 4 |
| 58 | 22-Apr | 675.75 | 675.75 | 675.75 | 675.75 | 675.75 | 2.00 | 1,228.68 | 2,200 | 10.95 | 2,200 | 10.95 | 0.15 | 5 |
| 59 | 21-Apr | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | 1.99 | 1,204.58 | 3,100 | 15.42 | 3,100 | 15.42 | 0.21 | 7 |
| 60 | 17-Apr | 649.55 | 649.55 | 649.55 | 649.55 | 649.55 | 1.99 | 1,181.04 | 12,200 | 60.70 | 11,700 | 58.21 | 0.76 | 25 |
| 61 | 16-Apr | 636.85 | 636.85 | 636.85 | 636.85 | 636.85 | 1.99 | 1,157.95 | 4,400 | 21.89 | 4,400 | 21.89 | 0.28 | 9 |
| 62 | 15-Apr | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | 1.99 | 1,135.31 | 3,100 | 15.42 | 3,100 | 15.42 | 0.19 | 7 |
| 63 | 11-Apr | 606.00 | 612.20 | 606.00 | 612.20 | 610.79 | 2.00 | 1,113.13 | 4,400 | 21.89 | 4,300 | 21.39 | 0.26 | 9 |
| 64 | 09-Apr | 605.45 | 605.45 | 600.00 | 600.20 | 603.47 | 1.11 | 1,091.31 | 3,800 | 18.91 | 3,700 | 18.41 | 0.22 | 8 |
| 65 | 08-Apr | 593.60 | 593.60 | 593.60 | 593.60 | 593.60 | 1.99 | 1,079.31 | 1,900 | 9.45 | 1,800 | 8.96 | 0.11 | 4 |
| 66 | 07-Apr | 593.00 | 593.00 | 582.00 | 582.00 | 583.71 | -2.00 | 1,058.00 | 5,800 | 28.86 | 5,500 | 27.36 | 0.32 | 12 |
| 67 | 04-Apr | 593.85 | 593.85 | 593.85 | 593.85 | 593.85 | 1.99 | 1,079.76 | 11,100 | 55.22 | 11,000 | 54.73 | 0.65 | 24 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL