| 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 | Low52 Price: 231.35 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 18,182,398 | Low52 Date: | SHP: 73.01 / 0.49 / 0.9 / 25.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,224.0 / 449.3 | Month: 657.0 / 449.3 | Week: 583.0 / 548.75 | Day: 582.25 / 582.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 582.25 | 582.25 | 582.25 | 582.25 | 582.25 | 2.00 | 1,058.67 | 6,600 | 5.50 | 6,600 | 5.50 | 0.38 | 0.14 |
| 2 | 02-Apr | 570.85 | 570.85 | 570.85 | 570.85 | 570.85 | 1.99 | 1,037.94 | 1,200 | 1.00 | 1,200 | 1.00 | 0.07 | 0.03 |
| 3 | 01-Apr | 559.70 | 559.70 | 559.70 | 559.70 | 559.70 | 2.00 | 1,017.67 | 6,800 | 5.66 | 6,800 | 5.66 | 0.38 | 0.15 |
| 4 | 28-Mar | 548.75 | 548.75 | 548.75 | 548.75 | 548.75 | -2.00 | 997.76 | 9,600 | 7.99 | 9,600 | 7.99 | 0.53 | 0.21 |
| 5 | 27-Mar | 559.95 | 559.95 | 559.95 | 559.95 | 559.95 | -2.00 | 1,018.12 | 15,200 | 12.66 | 15,200 | 12.66 | 0.85 | 0.33 |
| 6 | 26-Mar | 571.35 | 571.35 | 571.35 | 571.35 | 571.35 | -2.00 | 1,038.85 | 24,200 | 20.15 | 24,200 | 20.15 | 1.38 | 0.52 |
| 7 | 25-Mar | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5.00 | 1,060.00 | 9,800 | 8.16 | 9,800 | 8.16 | 0.00 | 0.21 |
| 8 | 24-Mar | 555.25 | 555.25 | 555.25 | 555.25 | 555.25 | 4.99 | 1,009.58 | 4,500 | 3.75 | 4,500 | 3.75 | 0.25 | 0.10 |
| 9 | 21-Mar | 528.85 | 528.85 | 528.85 | 528.85 | 528.85 | 4.99 | 961.58 | 12,700 | 10.57 | 12,700 | 10.57 | 0.67 | 0.27 |
| 10 | 20-Mar | 503.70 | 503.70 | 503.70 | 503.70 | 503.70 | 4.99 | 915.85 | 1,500 | 1.25 | 1,500 | 1.25 | 0.08 | 0.03 |
| 11 | 19-Mar | 470.00 | 479.75 | 455.00 | 479.75 | 476.16 | 4.99 | 872.30 | 7,600 | 6.33 | 7,600 | 6.33 | 0.36 | 0.16 |
| 12 | 18-Mar | 460.00 | 479.00 | 449.30 | 456.95 | 457.46 | -3.38 | 830.84 | 43,600 | 36.30 | 40,300 | 33.56 | 1.84 | 0.87 |
| 13 | 17-Mar | 517.95 | 548.85 | 471.05 | 472.95 | 487.81 | -11.26 | 859.94 | 80,000 | 66.61 | 60,200 | 50.12 | 2.94 | 1.29 |
| 14 | 13-Mar | 532.00 | 558.00 | 528.60 | 532.95 | 543.01 | 1.29 | 969.03 | 34,300 | 28.56 | 24,400 | 20.32 | 1.32 | 0.52 |
| 15 | 12-Mar | 566.00 | 574.00 | 452.55 | 526.15 | 519.97 | -6.82 | 956.67 | 114,100 | 95.00 | 83,400 | 69.44 | 4.34 | 1.79 |
| 16 | 11-Mar | 585.90 | 589.90 | 555.00 | 564.65 | 566.00 | -3.49 | 1,026.67 | 35,500 | 29.56 | 30,700 | 25.56 | 1.00 | 0.66 |
| 17 | 10-Mar | 620.00 | 620.00 | 582.00 | 585.05 | 603.35 | -6.50 | 1,063.76 | 120,000 | 99.92 | 112,600 | 93.76 | 6.79 | 2.42 |
| 18 | 07-Mar | 617.90 | 657.00 | 610.50 | 625.70 | 628.39 | 1.68 | 1,137.67 | 50,400 | 41.97 | 37,300 | 31.06 | 2.34 | 0.80 |
| 19 | 06-Mar | 603.15 | 618.95 | 603.15 | 615.35 | 612.22 | 2.76 | 1,118.85 | 20,600 | 17.15 | 15,800 | 13.16 | 0.97 | 0.34 |
| 20 | 05-Mar | 609.00 | 629.95 | 587.00 | 598.80 | 602.89 | -0.42 | 1,088.76 | 27,900 | 23.23 | 20,000 | 16.65 | 1.21 | 0.43 |
| 21 | 04-Mar | 569.00 | 610.00 | 550.00 | 601.35 | 593.14 | 4.65 | 1,093.40 | 24,900 | 20.73 | 19,400 | 16.15 | 1.15 | 0.42 |
| 22 | 03-Mar | 604.05 | 604.05 | 561.50 | 574.65 | 575.45 | -4.04 | 1,044.85 | 26,900 | 22.40 | 20,500 | 17.07 | 1.18 | 0.44 |
| 23 | 28-Feb | 624.75 | 669.95 | 590.00 | 598.85 | 613.70 | -4.15 | 1,088.85 | 37,100 | 30.89 | 28,100 | 23.40 | 1.72 | 0.60 |
| 24 | 27-Feb | 635.00 | 650.00 | 612.00 | 624.80 | 629.93 | -4.05 | 1,136.04 | 29,900 | 24.90 | 25,000 | 20.82 | 1.57 | 0.54 |
| 25 | 25-Feb | 651.65 | 685.00 | 629.00 | 651.20 | 655.44 | -0.07 | 1,184.04 | 29,300 | 24.40 | 19,600 | 16.32 | 1.28 | 0.42 |
| 26 | 24-Feb | 673.00 | 694.95 | 629.00 | 651.65 | 671.52 | -7.69 | 1,184.86 | 31,200 | 25.98 | 23,000 | 19.15 | 1.54 | 0.49 |
| 27 | 21-Feb | 681.05 | 730.00 | 681.05 | 705.95 | 701.89 | 2.18 | 1,283.59 | 23,600 | 19.65 | 16,300 | 13.57 | 1.14 | 0.35 |
| 28 | 20-Feb | 680.00 | 700.00 | 655.00 | 690.90 | 684.42 | 1.40 | 1,256.22 | 23,700 | 19.73 | 18,300 | 15.24 | 1.25 | 0.39 |
| 29 | 19-Feb | 600.05 | 695.70 | 586.00 | 681.35 | 643.47 | 11.72 | 1,238.86 | 41,200 | 34.30 | 26,300 | 21.90 | 1.69 | 0.57 |
| 30 | 18-Feb | 655.00 | 675.10 | 600.00 | 609.90 | 629.76 | -11.45 | 1,108.94 | 53,300 | 44.38 | 40,500 | 33.72 | 2.55 | 0.87 |
| 31 | 17-Feb | 730.00 | 764.90 | 642.05 | 688.80 | 686.27 | -6.76 | 1,252.40 | 30,300 | 25.23 | 21,000 | 17.49 | 1.44 | 0.45 |
| 32 | 14-Feb | 752.20 | 761.00 | 716.00 | 738.70 | 735.85 | -2.04 | 1,343.13 | 10,100 | 8.41 | 7,000 | 5.83 | 0.52 | 0.15 |
| 33 | 13-Feb | 759.00 | 788.60 | 740.00 | 754.05 | 764.37 | 1.64 | 1,371.04 | 13,200 | 10.99 | 9,200 | 7.66 | 0.70 | 0.20 |
| 34 | 12-Feb | 760.00 | 794.00 | 735.00 | 741.85 | 749.37 | -4.22 | 1,348.86 | 55,000 | 45.80 | 44,900 | 37.39 | 3.36 | 0.96 |
| 35 | 11-Feb | 702.00 | 816.00 | 640.00 | 774.50 | 733.97 | 10.30 | 1,408.23 | 110,000 | 91.59 | 57,900 | 48.21 | 4.25 | 1.24 |
| 36 | 10-Feb | 791.05 | 791.05 | 687.05 | 702.15 | 730.90 | -12.29 | 1,276.68 | 57,300 | 47.71 | 41,800 | 34.80 | 3.06 | 0.90 |
| 37 | 07-Feb | 807.00 | 823.00 | 790.00 | 800.55 | 806.62 | -1.34 | 1,455.59 | 8,600 | 7.16 | 6,000 | 5.00 | 0.48 | 0.13 |
| 38 | 06-Feb | 815.00 | 832.00 | 795.00 | 811.45 | 804.29 | 0.86 | 1,475.41 | 40,500 | 33.72 | 31,600 | 26.31 | 2.54 | 0.68 |
| 39 | 05-Feb | 820.00 | 825.00 | 800.00 | 804.55 | 806.58 | -1.72 | 1,462.86 | 13,500 | 11.24 | 11,000 | 9.16 | 0.89 | 0.24 |
| 40 | 04-Feb | 814.00 | 830.40 | 809.00 | 818.65 | 817.04 | 1.90 | 1,488.50 | 11,300 | 9.41 | 10,000 | 8.33 | 0.82 | 0.21 |
| 41 | 03-Feb | 810.00 | 820.00 | 801.00 | 803.35 | 809.10 | -3.57 | 1,460.68 | 16,600 | 13.82 | 12,200 | 10.16 | 0.99 | 0.26 |
| 42 | 01-Feb | 862.00 | 902.00 | 787.00 | 833.10 | 824.54 | -1.99 | 1,514.78 | 45,700 | 38.05 | 27,800 | 23.15 | 2.29 | 0.60 |
| 43 | 31-Jan | 900.00 | 900.00 | 840.10 | 850.05 | 857.10 | -3.43 | 1,545.59 | 29,100 | 24.23 | 24,800 | 20.65 | 2.13 | 0.53 |
| 44 | 30-Jan | 922.50 | 925.00 | 876.00 | 880.20 | 898.77 | -2.92 | 1,600.41 | 32,900 | 27.39 | 29,500 | 24.56 | 2.65 | 0.63 |
| 45 | 29-Jan | 880.00 | 930.00 | 880.00 | 906.70 | 912.76 | 3.61 | 1,648.60 | 15,300 | 12.74 | 11,700 | 9.74 | 1.07 | 0.25 |
| 46 | 28-Jan | 800.80 | 906.45 | 760.00 | 875.10 | 829.16 | 9.28 | 1,591.14 | 38,300 | 31.89 | 29,000 | 24.15 | 2.40 | 0.62 |
| 47 | 27-Jan | 830.00 | 830.00 | 795.10 | 800.80 | 809.08 | -5.52 | 1,456.05 | 25,700 | 21.40 | 20,300 | 16.90 | 1.64 | 0.44 |
| 48 | 24-Jan | 845.00 | 860.00 | 830.00 | 847.60 | 844.30 | -0.94 | 1,541.14 | 21,200 | 17.65 | 17,400 | 14.49 | 1.47 | 0.37 |
| 49 | 23-Jan | 870.00 | 883.40 | 845.00 | 855.60 | 861.34 | -1.99 | 1,555.69 | 26,000 | 21.65 | 20,400 | 16.99 | 1.76 | 0.44 |
| 50 | 22-Jan | 925.00 | 932.00 | 853.00 | 872.65 | 885.49 | -5.75 | 1,586.69 | 28,900 | 24.06 | 21,200 | 17.65 | 1.88 | 0.46 |
| 51 | 21-Jan | 942.20 | 942.20 | 905.10 | 922.80 | 918.15 | -1.98 | 1,677.87 | 15,500 | 12.91 | 9,600 | 7.99 | 0.88 | 0.21 |
| 52 | 20-Jan | 950.95 | 962.00 | 940.00 | 941.10 | 950.39 | -0.49 | 1,711.15 | 9,600 | 7.99 | 6,700 | 5.58 | 0.64 | 0.14 |
| 53 | 17-Jan | 940.00 | 960.00 | 930.00 | 945.70 | 950.48 | -0.08 | 1,719.51 | 8,200 | 6.83 | 5,800 | 4.83 | 0.55 | 0.12 |
| 54 | 16-Jan | 942.00 | 960.00 | 930.15 | 946.50 | 946.15 | 0.29 | 1,720.96 | 6,900 | 5.75 | 5,700 | 4.75 | 0.54 | 0.12 |
| 55 | 15-Jan | 969.00 | 969.00 | 930.00 | 943.75 | 950.11 | -0.04 | 1,715.96 | 7,500 | 6.24 | 5,300 | 4.41 | 0.50 | 0.11 |
| 56 | 14-Jan | 925.10 | 971.00 | 925.00 | 944.15 | 939.89 | 2.02 | 1,716.69 | 23,800 | 19.82 | 14,300 | 11.91 | 1.34 | 0.31 |
| 57 | 13-Jan | 1,011.00 | 1,019.95 | 908.70 | 925.10 | 950.40 | -14.99 | 1,682.05 | 66,600 | 55.45 | 44,600 | 37.14 | 4.24 | 0.96 |
| 58 | 10-Jan | 1,132.80 | 1,132.80 | 1,055.00 | 1,063.75 | 1,092.12 | -4.57 | 1,934.15 | 16,300 | 13.57 | 11,500 | 9.58 | 1.26 | 0.25 |
| 59 | 09-Jan | 1,199.00 | 1,224.00 | 1,063.20 | 1,112.40 | 1,145.42 | 1.79 | 2,022.61 | 78,500 | 65.36 | 40,700 | 33.89 | 4.66 | 0.87 |
| 60 | 08-Jan | 910.05 | 1,103.30 | 867.70 | 1,092.50 | 1,003.11 | 15.84 | 1,986.43 | 109,400 | 91.09 | 64,900 | 54.04 | 6.51 | 1.39 |
| 61 | 07-Jan | 925.00 | 965.00 | 907.70 | 919.45 | 923.44 | 1.57 | 1,671.78 | 19,600 | 16.32 | 15,600 | 12.99 | 1.44 | 0.34 |
| 62 | 06-Jan | 991.50 | 1,000.00 | 896.70 | 905.00 | 923.37 | -9.54 | 1,645.00 | 62,200 | 51.79 | 45,900 | 38.22 | 4.24 | 0.99 |
| 63 | 03-Jan | 1,022.75 | 1,035.00 | 988.00 | 991.30 | 999.03 | -1.33 | 1,802.42 | 25,100 | 20.90 | 18,300 | 15.24 | 1.83 | 0.39 |
| 64 | 02-Jan | 1,009.00 | 1,019.90 | 1,001.20 | 1,004.50 | 1,007.43 | -0.36 | 1,826.42 | 7,300 | 6.08 | 5,700 | 4.75 | 0.57 | 0.12 |
| 65 | 01-Jan | 1,022.00 | 1,022.50 | 1,004.00 | 1,008.15 | 1,012.29 | -1.34 | 1,833.06 | 7,800 | 6.49 | 6,500 | 5.41 | 0.66 | 0.14 |
| 66 | 31-Dec | 1,005.00 | 1,044.70 | 1,000.00 | 1,021.65 | 1,021.28 | 0.01 | 1,857.60 | 6,400 | 5.33 | 4,600 | 3.83 | 0.47 | 0.10 |
| 67 | 30-Dec | 1,067.95 | 1,085.00 | 1,020.00 | 1,021.55 | 1,046.35 | -3.38 | 1,857.42 | 13,300 | 11.07 | 10,700 | 8.91 | 1.12 | 0.23 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL