| Macro-sector: Commodities | Band: 20 | High52 Price: 1,568.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 100 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 400.0 | Barrier: 479.7; Drift%: -7.28 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 18,182,398 | Low52 Date: 11-Aug-2025 | 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: 600.0 / 454.9 | Week: 510.95 / 400.0 | Day: 466.8 / 444.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 450.00 | 466.80 | 444.00 | 447.15 | 453.50 | -0.28 | 813.03 | 10,800 | 53.73 | 7,800 | 38.81 | 0.35 | 17 |
| 2 | 26-Aug | 459.15 | 459.15 | 445.00 | 448.40 | 449.26 | -2.34 | 815.30 | 5,300 | 26.37 | 3,100 | 15.42 | 0.14 | 7 |
| 3 | 25-Aug | 476.95 | 476.95 | 445.00 | 459.15 | 454.64 | -1.71 | 834.84 | 22,300 | 110.95 | 12,600 | 62.69 | 0.57 | 27 |
| 4 | 22-Aug | 485.50 | 486.90 | 456.00 | 467.15 | 471.91 | -4.76 | 849.39 | 19,300 | 96.02 | 14,300 | 71.14 | 0.67 | 30 |
| 5 | 21-Aug | 500.00 | 500.00 | 485.00 | 490.50 | 492.25 | -0.59 | 891.85 | 12,300 | 61.19 | 9,300 | 46.27 | 0.46 | 20 |
| 6 | 20-Aug | 485.00 | 500.00 | 477.00 | 493.40 | 489.98 | 2.30 | 897.12 | 16,300 | 81.09 | 14,100 | 70.15 | 0.69 | 30 |
| 7 | 19-Aug | 496.45 | 510.00 | 470.00 | 482.30 | 482.46 | -2.85 | 876.94 | 34,800 | 173.13 | 27,000 | 134.33 | 1.30 | 57 |
| 8 | 18-Aug | 470.00 | 549.00 | 464.60 | 496.45 | 502.98 | 6.86 | 902.67 | 48,300 | 240.30 | 27,200 | 135.32 | 1.37 | 58 |
| 9 | 14-Aug | 470.00 | 475.10 | 453.15 | 464.60 | 465.66 | 2.53 | 844.75 | 10,500 | 52.24 | 7,500 | 37.31 | 0.35 | 16 |
| 10 | 13-Aug | 478.00 | 493.00 | 445.00 | 453.15 | 468.45 | -4.96 | 823.94 | 13,600 | 67.66 | 10,500 | 52.24 | 0.49 | 22 |
| 11 | 12-Aug | 470.00 | 510.95 | 470.00 | 476.80 | 488.57 | 4.62 | 866.94 | 35,000 | 174.13 | 22,600 | 112.44 | 1.10 | 48 |
| 12 | 11-Aug | 437.85 | 470.00 | 400.00 | 455.75 | 425.31 | 4.09 | 828.66 | 81,200 | 403.98 | 42,000 | 208.96 | 1.79 | 89 |
| 13 | 08-Aug | 467.85 | 479.70 | 421.00 | 437.85 | 448.61 | -6.41 | 796.12 | 20,300 | 101.00 | 13,500 | 67.16 | 0.61 | 29 |
| 14 | 07-Aug | 461.55 | 480.00 | 461.55 | 467.85 | 469.83 | -0.57 | 850.66 | 7,400 | 36.82 | 6,500 | 32.34 | 0.31 | 14 |
| 15 | 06-Aug | 498.00 | 498.00 | 460.00 | 470.55 | 473.59 | -4.49 | 855.57 | 27,300 | 135.82 | 17,000 | 84.58 | 0.81 | 36 |
| 16 | 05-Aug | 520.00 | 521.00 | 479.50 | 492.65 | 498.79 | -3.23 | 895.76 | 8,400 | 41.79 | 6,700 | 33.33 | 0.33 | 14 |
| 17 | 04-Aug | 502.50 | 525.00 | 502.50 | 509.10 | 514.24 | 2.27 | 925.67 | 17,600 | 87.56 | 13,200 | 65.67 | 0.68 | 28 |
| 18 | 01-Aug | 505.80 | 510.00 | 493.10 | 497.80 | 501.18 | -0.58 | 905.12 | 11,700 | 58.21 | 10,900 | 54.23 | 0.55 | 23 |
| 19 | 31-Jul | 464.45 | 501.15 | 460.00 | 500.70 | 491.75 | 4.90 | 910.39 | 17,400 | 86.57 | 17,100 | 85.07 | 0.84 | 36 |
| 20 | 30-Jul | 478.80 | 498.50 | 454.90 | 477.30 | 476.58 | -0.31 | 867.85 | 22,100 | 109.95 | 19,500 | 97.01 | 0.93 | 41 |
| 21 | 29-Jul | 476.00 | 500.00 | 473.80 | 478.80 | 483.64 | -3.99 | 870.57 | 15,700 | 78.11 | 14,000 | 69.65 | 0.68 | 30 |
| 22 | 28-Jul | 541.00 | 541.00 | 496.40 | 498.70 | 511.99 | -4.56 | 906.76 | 22,900 | 113.93 | 18,200 | 90.55 | 0.93 | 39 |
| 23 | 25-Jul | 513.00 | 539.00 | 500.50 | 522.50 | 524.86 | 1.48 | 950.03 | 29,200 | 145.27 | 23,900 | 118.91 | 1.25 | 51 |
| 24 | 24-Jul | 489.95 | 514.90 | 465.90 | 514.90 | 481.52 | 5.00 | 936.21 | 79,400 | 395.02 | 64,300 | 319.90 | 3.10 | 136 |
| 25 | 23-Jul | 490.50 | 511.00 | 490.10 | 490.40 | 492.96 | -4.94 | 891.66 | 77,200 | 384.08 | 68,700 | 341.79 | 3.39 | 146 |
| 26 | 22-Jul | 540.00 | 556.00 | 515.90 | 515.90 | 521.76 | -5.00 | 938.03 | 30,200 | 150.25 | 25,000 | 124.38 | 1.30 | 53 |
| 27 | 21-Jul | 570.00 | 570.10 | 532.35 | 543.05 | 541.23 | -3.09 | 987.40 | 28,900 | 143.78 | 24,400 | 121.39 | 1.32 | 52 |
| 28 | 18-Jul | 580.00 | 580.00 | 560.35 | 560.35 | 564.50 | -1.99 | 1,018.85 | 20,300 | 101.00 | 19,300 | 96.02 | 1.09 | 41 |
| 29 | 17-Jul | 571.75 | 571.75 | 571.70 | 571.75 | 571.72 | 2.00 | 1,039.58 | 18,400 | 91.54 | 18,400 | 91.54 | 1.05 | 39 |
| 30 | 16-Jul | 560.55 | 560.55 | 552.00 | 560.55 | 558.35 | 1.99 | 1,019.21 | 22,000 | 109.45 | 21,900 | 108.96 | 1.22 | 46 |
| 31 | 15-Jul | 552.00 | 552.00 | 549.55 | 549.60 | 550.30 | -1.99 | 999.30 | 10,200 | 50.75 | 10,200 | 50.75 | 0.56 | 22 |
| 32 | 14-Jul | 570.00 | 570.00 | 558.00 | 560.75 | 561.31 | -0.09 | 1,019.58 | 5,200 | 25.87 | 5,000 | 24.88 | 0.28 | 11 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL