| Macro-sector: Commodities | Band: 5 | High52 Price: 183.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: | Bumper: 75.25; Drift%: 3.83 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 99.9 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 19,566,000 | Low52 Date: | SHP: 74.87 / 1.8 / 0.0 / 23.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 97.55 / 61.95 | Month: 74.3 / 65.35 | Week: 73.8 / 68.95 | Day: 78.25 / 78.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.00 | 153.10 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 0.05 |
| 2 | 21-May | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 1.95 | 153.10 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 0.11 |
| 3 | 20-May | 76.70 | 76.75 | 76.70 | 76.75 | 76.74 | 1.99 | 150.17 | 32,400 | 26.98 | 31,200 | 25.98 | 0.24 | 0.68 |
| 4 | 19-May | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.96 | 147.23 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 0.16 |
| 5 | 16-May | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.93 | 144.40 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.03 |
| 6 | 15-May | 71.70 | 72.40 | 71.70 | 72.40 | 72.17 | 1.97 | 141.66 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 0.08 |
| 7 | 14-May | 69.95 | 71.00 | 69.95 | 71.00 | 70.48 | 1.50 | 138.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 0.05 |
| 8 | 13-May | 70.30 | 70.30 | 69.95 | 69.95 | 70.27 | 1.45 | 136.86 | 13,200 | 10.99 | 12,000 | 9.99 | 0.08 | 0.27 |
| 9 | 12-May | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 2.00 | 134.91 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.03 |
| 10 | 08-May | 68.80 | 68.80 | 67.60 | 67.60 | 67.84 | -1.74 | 132.27 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 0.11 |
| 11 | 07-May | 68.10 | 68.80 | 68.10 | 68.80 | 68.28 | -0.43 | 134.61 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 0.13 |
| 12 | 06-May | 70.45 | 70.45 | 69.10 | 69.10 | 70.11 | 0.00 | 135.20 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 0.11 |
| 13 | 05-May | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.99 | 135.20 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 0.08 |
| 14 | 02-May | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -1.53 | 132.56 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.03 |
| 15 | 30-Apr | 70.00 | 71.40 | 68.80 | 68.80 | 70.50 | -1.71 | 134.61 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 0.13 |
| 16 | 29-Apr | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.14 | 136.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 0.08 |
| 17 | 28-Apr | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -1.96 | 137.16 | 7,200 | 6.00 | 4,800 | 4.00 | 0.03 | 0.11 |
| 18 | 25-Apr | 71.90 | 71.90 | 71.50 | 71.50 | 71.84 | 1.42 | 139.90 | 19,200 | 15.99 | 18,000 | 14.99 | 0.13 | 0.40 |
| 19 | 24-Apr | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.95 | 137.94 | 14,400 | 11.99 | 14,400 | 11.99 | 0.10 | 0.32 |
| 20 | 23-Apr | 69.15 | 69.15 | 68.15 | 69.15 | 68.68 | 1.99 | 135.30 | 10,800 | 8.99 | 9,600 | 7.99 | 0.07 | 0.21 |
| 21 | 22-Apr | 67.75 | 67.80 | 67.70 | 67.80 | 67.75 | -1.74 | 132.66 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 0.16 |
| 22 | 21-Apr | 68.55 | 69.05 | 68.55 | 69.00 | 68.93 | -0.93 | 135.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.07 | 0.21 |
| 23 | 17-Apr | 70.15 | 75.40 | 69.60 | 69.65 | 69.79 | -4.91 | 136.28 | 122,400 | 101.92 | 112,800 | 93.92 | 0.79 | 2.49 |
| 24 | 16-Apr | 69.80 | 73.25 | 66.35 | 73.25 | 68.15 | 4.94 | 143.32 | 104,400 | 86.93 | 87,600 | 72.94 | 0.60 | 1.94 |
| 25 | 15-Apr | 68.90 | 69.80 | 68.90 | 69.80 | 69.67 | 4.96 | 136.57 | 10,800 | 8.99 | 8,400 | 6.99 | 0.06 | 0.19 |
| 26 | 11-Apr | 64.10 | 66.50 | 64.10 | 66.50 | 65.30 | 4.56 | 130.11 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 0.11 |
| 27 | 08-Apr | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.08 | 124.44 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.03 |
| 28 | 07-Apr | 63.55 | 64.00 | 63.55 | 63.55 | 63.64 | -5.01 | 124.34 | 12,000 | 9.99 | 9,600 | 7.99 | 0.06 | 0.21 |
| 29 | 04-Apr | 67.90 | 67.90 | 66.90 | 66.90 | 67.68 | -0.15 | 130.90 | 10,800 | 8.99 | 10,800 | 8.99 | 0.07 | 0.24 |
| 30 | 03-Apr | 69.30 | 69.30 | 67.00 | 67.00 | 68.02 | -1.40 | 131.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.07 | 0.24 |
| 31 | 02-Apr | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.95 | 132.95 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.03 |
| 32 | 01-Apr | 65.35 | 66.65 | 65.35 | 66.65 | 65.74 | 1.99 | 130.41 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 0.13 |
| 33 | 28-Mar | 66.00 | 66.00 | 65.35 | 65.35 | 65.46 | -1.95 | 127.86 | 28,800 | 23.98 | 28,800 | 23.98 | 0.19 | 0.64 |
| 34 | 27-Mar | 67.50 | 67.50 | 66.65 | 66.65 | 67.06 | -1.99 | 130.41 | 38,400 | 31.97 | 38,400 | 31.97 | 0.26 | 0.85 |
| 35 | 26-Mar | 70.00 | 70.00 | 68.00 | 68.00 | 69.68 | -1.88 | 133.00 | 34,800 | 28.98 | 32,400 | 26.98 | 0.23 | 0.72 |
| 36 | 25-Mar | 68.00 | 69.30 | 68.00 | 69.30 | 68.87 | 1.91 | 135.59 | 32,400 | 26.98 | 32,400 | 26.98 | 0.22 | 0.72 |
| 37 | 24-Mar | 69.85 | 69.85 | 68.00 | 68.00 | 68.34 | -0.73 | 133.00 | 32,400 | 26.98 | 32,400 | 26.98 | 0.22 | 0.72 |
| 38 | 21-Mar | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.93 | 134.03 | 36,000 | 29.98 | 36,000 | 29.98 | 0.25 | 0.80 |
| 39 | 20-Mar | 66.95 | 67.20 | 66.95 | 67.20 | 67.14 | 1.97 | 131.48 | 37,200 | 30.97 | 37,200 | 30.97 | 0.25 | 0.82 |
| 40 | 19-Mar | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -2.01 | 128.94 | 18,000 | 14.99 | 18,000 | 14.99 | 0.12 | 0.40 |
| 41 | 18-Mar | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.97 | 131.58 | 14,400 | 11.99 | 14,400 | 11.99 | 0.10 | 0.32 |
| 42 | 13-Mar | 68.70 | 68.70 | 68.60 | 68.60 | 68.62 | -2.00 | 134.22 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 0.19 |
| 43 | 12-Mar | 70.05 | 70.05 | 70.00 | 70.00 | 70.02 | -1.96 | 136.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 0.19 |
| 44 | 11-Mar | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.99 | 139.70 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.03 |
| 45 | 10-Mar | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -1.95 | 142.54 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 0.16 |
| 46 | 07-Mar | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 1.99 | 145.38 | 18,000 | 14.99 | 18,000 | 14.99 | 0.13 | 0.40 |
| 47 | 06-Mar | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1.96 | 142.54 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 0.05 |
| 48 | 05-Mar | 68.85 | 71.45 | 68.85 | 71.45 | 71.18 | 2.00 | 139.80 | 22,800 | 18.98 | 21,600 | 17.99 | 0.15 | 0.48 |
| 49 | 04-Mar | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -1.96 | 137.06 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 0.11 |
| 50 | 03-Mar | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -1.99 | 139.80 | 9,600 | 7.99 | 9,600 | 7.99 | 0.07 | 0.21 |
| 51 | 28-Feb | 76.60 | 76.60 | 72.85 | 72.90 | 73.25 | -4.89 | 142.64 | 22,800 | 18.98 | 19,200 | 15.99 | 0.14 | 0.42 |
| 52 | 27-Feb | 80.40 | 80.40 | 73.20 | 76.65 | 74.97 | -0.45 | 149.97 | 24,000 | 19.98 | 19,200 | 15.99 | 0.14 | 0.42 |
| 53 | 25-Feb | 71.50 | 77.00 | 71.50 | 77.00 | 74.76 | 4.55 | 150.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.11 | 0.32 |
| 54 | 24-Feb | 75.35 | 75.40 | 69.00 | 73.65 | 72.58 | 2.51 | 144.10 | 45,600 | 37.97 | 42,000 | 34.97 | 0.30 | 0.93 |
| 55 | 21-Feb | 71.45 | 71.85 | 69.00 | 71.85 | 71.46 | 4.97 | 140.58 | 38,400 | 31.97 | 34,800 | 28.98 | 0.25 | 0.77 |
| 56 | 20-Feb | 65.25 | 68.45 | 61.95 | 68.45 | 65.00 | 4.98 | 133.93 | 38,400 | 31.97 | 32,400 | 26.98 | 0.00 | 0.72 |
| 57 | 19-Feb | 65.20 | 69.25 | 65.20 | 65.20 | 67.10 | -4.96 | 127.57 | 37,200 | 30.97 | 34,800 | 28.98 | 0.23 | 0.77 |
| 58 | 18-Feb | 71.00 | 71.00 | 68.60 | 68.60 | 68.90 | -4.99 | 134.22 | 37,200 | 30.97 | 28,800 | 23.98 | 0.20 | 0.64 |
| 59 | 17-Feb | 73.75 | 73.75 | 72.20 | 72.20 | 72.47 | -5.00 | 141.27 | 26,400 | 21.98 | 22,800 | 18.98 | 0.17 | 0.50 |
| 60 | 14-Feb | 78.00 | 78.50 | 76.00 | 76.00 | 77.95 | -2.06 | 148.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.08 | 0.24 |
| 61 | 13-Feb | 79.00 | 79.00 | 77.00 | 77.60 | 77.90 | 2.65 | 151.83 | 9,600 | 7.99 | 9,600 | 7.99 | 0.07 | 0.21 |
| 62 | 12-Feb | 78.10 | 78.10 | 75.00 | 75.60 | 75.60 | -3.20 | 147.92 | 9,600 | 7.99 | 8,400 | 6.99 | 0.06 | 0.19 |
| 63 | 11-Feb | 80.60 | 80.60 | 78.10 | 78.10 | 78.80 | -3.10 | 152.81 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 0.16 |
| 64 | 10-Feb | 80.00 | 80.95 | 80.00 | 80.60 | 80.40 | 0.75 | 157.70 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 0.05 |
| 65 | 07-Feb | 81.90 | 83.50 | 78.80 | 80.00 | 80.84 | -1.23 | 156.00 | 22,800 | 18.98 | 21,600 | 17.99 | 0.17 | 0.48 |
| 66 | 06-Feb | 78.10 | 81.00 | 78.10 | 81.00 | 79.44 | 0.00 | 158.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.10 | 0.27 |
| 67 | 05-Feb | 82.05 | 82.05 | 81.00 | 81.00 | 81.16 | -2.29 | 158.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.08 | 0.21 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL