| Macro-sector: Commodities | Band: 20 | High52 Price: 1,569.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 100 | High52 Date: | Bumper: 660.0; Drift%: -2.75 |
| 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 / 0.37 / 0.69 / 25.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,224.0 / 449.3 | Month: 657.0 / 449.3 | Week: 698.0 / 585.0 | Day: 674.0 / 625.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 659.00 | 674.00 | 625.00 | 642.35 | 650.61 | -2.08 | 1,167.95 | 13,000 | 43.19 | 12,800 | 42.52 | 0.83 | 0.27 |
| 2 | 20-May | 634.60 | 670.00 | 620.00 | 656.00 | 655.68 | 1.31 | 1,192.00 | 19,800 | 65.78 | 18,600 | 61.79 | 1.22 | 0.39 |
| 3 | 19-May | 695.20 | 695.20 | 647.50 | 647.50 | 658.27 | -5.00 | 1,177.31 | 13,700 | 45.51 | 13,200 | 43.85 | 0.87 | 0.28 |
| 4 | 16-May | 681.00 | 698.00 | 670.00 | 681.55 | 682.34 | 2.24 | 1,239.22 | 26,400 | 87.71 | 25,800 | 85.71 | 1.76 | 0.55 |
| 5 | 15-May | 666.65 | 666.65 | 660.00 | 666.65 | 665.88 | 4.99 | 1,212.13 | 31,700 | 105.32 | 30,900 | 102.66 | 2.06 | 0.66 |
| 6 | 14-May | 604.75 | 634.95 | 604.75 | 634.95 | 624.19 | 4.99 | 1,154.49 | 11,600 | 38.54 | 11,400 | 37.87 | 0.71 | 0.24 |
| 7 | 13-May | 599.00 | 611.90 | 595.00 | 604.75 | 604.76 | 1.20 | 1,099.58 | 22,300 | 74.09 | 21,700 | 72.09 | 1.31 | 0.47 |
| 8 | 12-May | 603.00 | 603.25 | 585.00 | 597.55 | 597.21 | 4.00 | 1,086.49 | 40,500 | 134.55 | 38,600 | 128.24 | 2.31 | 0.83 |
| 9 | 09-May | 574.55 | 574.55 | 574.55 | 574.55 | 574.55 | -2.00 | 1,044.67 | 400 | 1.33 | 400 | 1.33 | 0.02 | 0.01 |
| 10 | 08-May | 586.25 | 586.25 | 586.25 | 586.25 | 586.25 | -2.00 | 1,065.94 | 2,400 | 7.97 | 2,400 | 7.97 | 0.14 | 0.05 |
| 11 | 07-May | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | -2.00 | 1,087.67 | 800 | 2.66 | 800 | 2.66 | 0.05 | 0.02 |
| 12 | 06-May | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | -2.00 | 1,109.85 | 500 | 1.66 | 500 | 1.66 | 0.03 | 0.01 |
| 13 | 05-May | 622.85 | 622.85 | 622.85 | 622.85 | 622.85 | -2.00 | 1,132.49 | 1,100 | 3.65 | 1,100 | 3.65 | 0.07 | 0.02 |
| 14 | 02-May | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | -2.00 | 1,155.58 | 1,100 | 3.65 | 1,100 | 3.65 | 0.07 | 0.02 |
| 15 | 30-Apr | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | -1.99 | 1,179.13 | 300 | 1.00 | 300 | 1.00 | 0.02 | 0.01 |
| 16 | 29-Apr | 661.70 | 661.70 | 661.70 | 661.70 | 661.70 | -2.00 | 1,203.13 | 1,000 | 3.32 | 1,000 | 3.32 | 0.07 | 0.02 |
| 17 | 28-Apr | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | -2.00 | 1,227.68 | 9,000 | 29.90 | 9,000 | 29.90 | 0.61 | 0.19 |
| 18 | 25-Apr | 700.00 | 700.00 | 688.95 | 688.95 | 695.49 | -2.00 | 1,252.68 | 25,700 | 85.38 | 25,700 | 85.38 | 1.79 | 0.55 |
| 19 | 24-Apr | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 1.99 | 1,278.00 | 3,000 | 9.97 | 3,000 | 9.97 | 0.00 | 0.06 |
| 20 | 23-Apr | 689.25 | 689.25 | 689.25 | 689.25 | 689.25 | 2.00 | 1,253.22 | 1,800 | 5.98 | 1,800 | 5.98 | 0.12 | 0.04 |
| 21 | 22-Apr | 675.75 | 675.75 | 675.75 | 675.75 | 675.75 | 2.00 | 1,228.68 | 2,200 | 7.31 | 2,200 | 7.31 | 0.15 | 0.05 |
| 22 | 21-Apr | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | 1.99 | 1,204.58 | 3,100 | 10.30 | 3,100 | 10.30 | 0.21 | 0.07 |
| 23 | 17-Apr | 649.55 | 649.55 | 649.55 | 649.55 | 649.55 | 1.99 | 1,181.04 | 12,200 | 40.53 | 11,700 | 38.87 | 0.76 | 0.25 |
| 24 | 16-Apr | 636.85 | 636.85 | 636.85 | 636.85 | 636.85 | 1.99 | 1,157.95 | 4,400 | 14.62 | 4,400 | 14.62 | 0.28 | 0.09 |
| 25 | 15-Apr | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | 1.99 | 1,135.31 | 3,100 | 10.30 | 3,100 | 10.30 | 0.19 | 0.07 |
| 26 | 11-Apr | 606.00 | 612.20 | 606.00 | 612.20 | 610.79 | 2.00 | 1,113.13 | 4,400 | 14.62 | 4,300 | 14.29 | 0.26 | 0.09 |
| 27 | 09-Apr | 605.45 | 605.45 | 600.00 | 600.20 | 603.47 | 1.11 | 1,091.31 | 3,800 | 12.62 | 3,700 | 12.29 | 0.22 | 0.08 |
| 28 | 08-Apr | 593.60 | 593.60 | 593.60 | 593.60 | 593.60 | 1.99 | 1,079.31 | 1,900 | 6.31 | 1,800 | 5.98 | 0.11 | 0.04 |
| 29 | 07-Apr | 593.00 | 593.00 | 582.00 | 582.00 | 583.71 | -2.00 | 1,058.00 | 5,800 | 19.27 | 5,500 | 18.27 | 0.32 | 0.12 |
| 30 | 04-Apr | 593.85 | 593.85 | 593.85 | 593.85 | 593.85 | 1.99 | 1,079.76 | 11,100 | 36.88 | 11,000 | 36.54 | 0.65 | 0.24 |
| 31 | 03-Apr | 582.25 | 582.25 | 582.25 | 582.25 | 582.25 | 2.00 | 1,058.67 | 6,600 | 21.93 | 6,600 | 21.93 | 0.38 | 0.14 |
| 32 | 02-Apr | 570.85 | 570.85 | 570.85 | 570.85 | 570.85 | 1.99 | 1,037.94 | 1,200 | 3.99 | 1,200 | 3.99 | 0.07 | 0.03 |
| 33 | 01-Apr | 559.70 | 559.70 | 559.70 | 559.70 | 559.70 | 2.00 | 1,017.67 | 6,800 | 22.59 | 6,800 | 22.59 | 0.38 | 0.15 |
| 34 | 28-Mar | 548.75 | 548.75 | 548.75 | 548.75 | 548.75 | -2.00 | 997.76 | 9,600 | 31.89 | 9,600 | 31.89 | 0.53 | 0.21 |
| 35 | 27-Mar | 559.95 | 559.95 | 559.95 | 559.95 | 559.95 | -2.00 | 1,018.12 | 15,200 | 50.50 | 15,200 | 50.50 | 0.85 | 0.33 |
| 36 | 26-Mar | 571.35 | 571.35 | 571.35 | 571.35 | 571.35 | -2.00 | 1,038.85 | 24,200 | 80.40 | 24,200 | 80.40 | 1.38 | 0.52 |
| 37 | 25-Mar | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 5.00 | 1,060.00 | 9,800 | 32.56 | 9,800 | 32.56 | 0.00 | 0.21 |
| 38 | 24-Mar | 555.25 | 555.25 | 555.25 | 555.25 | 555.25 | 4.99 | 1,009.58 | 4,500 | 14.95 | 4,500 | 14.95 | 0.25 | 0.10 |
| 39 | 21-Mar | 528.85 | 528.85 | 528.85 | 528.85 | 528.85 | 4.99 | 961.58 | 12,700 | 42.19 | 12,700 | 42.19 | 0.67 | 0.27 |
| 40 | 20-Mar | 503.70 | 503.70 | 503.70 | 503.70 | 503.70 | 4.99 | 915.85 | 1,500 | 4.98 | 1,500 | 4.98 | 0.08 | 0.03 |
| 41 | 19-Mar | 470.00 | 479.75 | 455.00 | 479.75 | 476.16 | 4.99 | 872.30 | 7,600 | 25.25 | 7,600 | 25.25 | 0.36 | 0.16 |
| 42 | 18-Mar | 460.00 | 479.00 | 449.30 | 456.95 | 457.46 | -3.38 | 830.84 | 43,600 | 144.85 | 40,300 | 133.89 | 1.84 | 0.87 |
| 43 | 17-Mar | 517.95 | 548.85 | 471.05 | 472.95 | 487.81 | -11.26 | 859.94 | 80,000 | 265.78 | 60,200 | 200.00 | 2.94 | 1.29 |
| 44 | 13-Mar | 532.00 | 558.00 | 528.60 | 532.95 | 543.01 | 1.29 | 969.03 | 34,300 | 113.95 | 24,400 | 81.06 | 1.32 | 0.52 |
| 45 | 12-Mar | 566.00 | 574.00 | 452.55 | 526.15 | 519.97 | -6.82 | 956.67 | 114,100 | 379.07 | 83,400 | 277.08 | 4.34 | 1.79 |
| 46 | 11-Mar | 585.90 | 589.90 | 555.00 | 564.65 | 566.00 | -3.49 | 1,026.67 | 35,500 | 117.94 | 30,700 | 101.99 | 1.00 | 0.66 |
| 47 | 10-Mar | 620.00 | 620.00 | 582.00 | 585.05 | 603.35 | -6.50 | 1,063.76 | 120,000 | 398.67 | 112,600 | 374.09 | 6.79 | 2.42 |
| 48 | 07-Mar | 617.90 | 657.00 | 610.50 | 625.70 | 628.39 | 1.68 | 1,137.67 | 50,400 | 167.44 | 37,300 | 123.92 | 2.34 | 0.80 |
| 49 | 06-Mar | 603.15 | 618.95 | 603.15 | 615.35 | 612.22 | 2.76 | 1,118.85 | 20,600 | 68.44 | 15,800 | 52.49 | 0.97 | 0.34 |
| 50 | 05-Mar | 609.00 | 629.95 | 587.00 | 598.80 | 602.89 | -0.42 | 1,088.76 | 27,900 | 92.69 | 20,000 | 66.45 | 1.21 | 0.43 |
| 51 | 04-Mar | 569.00 | 610.00 | 550.00 | 601.35 | 593.14 | 4.65 | 1,093.40 | 24,900 | 82.72 | 19,400 | 64.45 | 1.15 | 0.42 |
| 52 | 03-Mar | 604.05 | 604.05 | 561.50 | 574.65 | 575.45 | -4.04 | 1,044.85 | 26,900 | 89.37 | 20,500 | 68.11 | 1.18 | 0.44 |
| 53 | 28-Feb | 624.75 | 669.95 | 590.00 | 598.85 | 613.70 | -4.15 | 1,088.85 | 37,100 | 123.26 | 28,100 | 93.36 | 1.72 | 0.60 |
| 54 | 27-Feb | 635.00 | 650.00 | 612.00 | 624.80 | 629.93 | -4.05 | 1,136.04 | 29,900 | 99.34 | 25,000 | 83.06 | 1.57 | 0.54 |
| 55 | 25-Feb | 651.65 | 685.00 | 629.00 | 651.20 | 655.44 | -0.07 | 1,184.04 | 29,300 | 97.34 | 19,600 | 65.12 | 1.28 | 0.42 |
| 56 | 24-Feb | 673.00 | 694.95 | 629.00 | 651.65 | 671.52 | -7.69 | 1,184.86 | 31,200 | 103.65 | 23,000 | 76.41 | 1.54 | 0.49 |
| 57 | 21-Feb | 681.05 | 730.00 | 681.05 | 705.95 | 701.89 | 2.18 | 1,283.59 | 23,600 | 78.41 | 16,300 | 54.15 | 1.14 | 0.35 |
| 58 | 20-Feb | 680.00 | 700.00 | 655.00 | 690.90 | 684.42 | 1.40 | 1,256.22 | 23,700 | 78.74 | 18,300 | 60.80 | 1.25 | 0.39 |
| 59 | 19-Feb | 600.05 | 695.70 | 586.00 | 681.35 | 643.47 | 11.72 | 1,238.86 | 41,200 | 136.88 | 26,300 | 87.38 | 1.69 | 0.57 |
| 60 | 18-Feb | 655.00 | 675.10 | 600.00 | 609.90 | 629.76 | -11.45 | 1,108.94 | 53,300 | 177.08 | 40,500 | 134.55 | 2.55 | 0.87 |
| 61 | 17-Feb | 730.00 | 764.90 | 642.05 | 688.80 | 686.27 | -6.76 | 1,252.40 | 30,300 | 100.66 | 21,000 | 69.77 | 1.44 | 0.45 |
| 62 | 14-Feb | 752.20 | 761.00 | 716.00 | 738.70 | 735.85 | -2.04 | 1,343.13 | 10,100 | 33.55 | 7,000 | 23.26 | 0.52 | 0.15 |
| 63 | 13-Feb | 759.00 | 788.60 | 740.00 | 754.05 | 764.37 | 1.64 | 1,371.04 | 13,200 | 43.85 | 9,200 | 30.56 | 0.70 | 0.20 |
| 64 | 12-Feb | 760.00 | 794.00 | 735.00 | 741.85 | 749.37 | -4.22 | 1,348.86 | 55,000 | 182.72 | 44,900 | 149.17 | 3.36 | 0.96 |
| 65 | 11-Feb | 702.00 | 816.00 | 640.00 | 774.50 | 733.97 | 10.30 | 1,408.23 | 110,000 | 365.45 | 57,900 | 192.36 | 4.25 | 1.24 |
| 66 | 10-Feb | 791.05 | 791.05 | 687.05 | 702.15 | 730.90 | -12.29 | 1,276.68 | 57,300 | 190.37 | 41,800 | 138.87 | 3.06 | 0.90 |
| 67 | 07-Feb | 807.00 | 823.00 | 790.00 | 800.55 | 806.62 | -1.34 | 1,455.59 | 8,600 | 28.57 | 6,000 | 19.93 | 0.48 | 0.13 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL