| Macro-sector: Commodities | Band: 5 | High52 Price: 183.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| 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: 74.77 / 2.12 / 0.0 / 23.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 97.55 / 61.95 | Month: 74.3 / 65.35 | Week: 70.0 / 65.35 | Day: 69.3 / 67.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 04-Feb | 80.50 | 84.00 | 80.50 | 82.90 | 82.82 | 2.98 | 162.20 | 13,200 | 10.99 | 12,000 | 9.99 | 0.10 | 0.27 |
| 41 | 03-Feb | 80.70 | 80.70 | 80.00 | 80.50 | 80.40 | -1.83 | 157.51 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 0.16 |
| 42 | 01-Feb | 82.20 | 82.20 | 81.65 | 82.00 | 82.01 | -1.50 | 160.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.08 | 0.21 |
| 43 | 31-Jan | 81.50 | 83.70 | 81.50 | 83.25 | 82.89 | 2.40 | 162.89 | 15,600 | 12.99 | 13,200 | 10.99 | 0.11 | 0.29 |
| 44 | 30-Jan | 81.00 | 82.95 | 81.00 | 81.30 | 81.98 | 2.39 | 159.07 | 14,400 | 11.99 | 13,200 | 10.99 | 0.11 | 0.29 |
| 45 | 29-Jan | 82.75 | 83.50 | 79.40 | 79.40 | 81.32 | -0.94 | 155.35 | 12,000 | 9.99 | 10,800 | 8.99 | 0.09 | 0.24 |
| 46 | 28-Jan | 79.50 | 81.10 | 79.50 | 80.15 | 80.19 | -1.05 | 156.82 | 9,600 | 7.99 | 9,600 | 7.99 | 0.08 | 0.21 |
| 47 | 27-Jan | 81.35 | 81.35 | 78.00 | 81.00 | 78.83 | -1.34 | 158.00 | 26,400 | 21.98 | 25,200 | 20.98 | 0.20 | 0.56 |
| 48 | 24-Jan | 86.15 | 86.15 | 81.85 | 82.10 | 83.33 | -4.70 | 160.64 | 38,400 | 31.97 | 34,800 | 28.98 | 0.29 | 0.77 |
| 49 | 23-Jan | 85.65 | 89.40 | 85.65 | 86.15 | 87.10 | 0.58 | 168.56 | 13,200 | 10.99 | 13,200 | 10.99 | 0.11 | 0.29 |
| 50 | 22-Jan | 86.50 | 87.00 | 85.35 | 85.65 | 85.91 | -3.85 | 167.58 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 0.16 |
| 51 | 21-Jan | 89.10 | 89.95 | 87.10 | 88.95 | 88.51 | -1.46 | 174.04 | 14,400 | 11.99 | 12,000 | 9.99 | 0.11 | 0.27 |
| 52 | 20-Jan | 92.50 | 92.50 | 89.35 | 90.25 | 89.55 | -0.55 | 176.58 | 50,400 | 41.97 | 49,200 | 40.97 | 0.44 | 1.09 |
| 53 | 17-Jan | 90.00 | 91.00 | 90.00 | 90.75 | 90.73 | -0.28 | 177.56 | 6,000 | 5.00 | 6,000 | 5.00 | 0.05 | 0.13 |
| 54 | 16-Jan | 89.95 | 91.00 | 89.95 | 91.00 | 90.58 | 2.64 | 178.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.05 | 0.13 |
| 55 | 15-Jan | 89.95 | 90.00 | 87.30 | 88.60 | 89.28 | 0.23 | 173.35 | 18,000 | 14.99 | 15,600 | 12.99 | 0.14 | 0.35 |
| 56 | 14-Jan | 88.30 | 88.40 | 88.25 | 88.40 | 88.32 | -2.38 | 172.96 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 0.08 |
| 57 | 13-Jan | 94.00 | 94.00 | 89.55 | 90.50 | 91.29 | -4.09 | 177.07 | 28,800 | 23.98 | 24,000 | 19.98 | 0.22 | 0.53 |
| 58 | 10-Jan | 94.00 | 94.30 | 93.05 | 94.20 | 93.80 | 0.21 | 184.31 | 18,000 | 14.99 | 15,600 | 12.99 | 0.15 | 0.35 |
| 59 | 09-Jan | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.91 | 183.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 0.03 |
| 60 | 08-Jan | 92.50 | 95.80 | 92.50 | 95.80 | 93.91 | 0.63 | 187.44 | 6,000 | 5.00 | 6,000 | 5.00 | 0.06 | 0.13 |
| 61 | 07-Jan | 96.00 | 96.00 | 95.00 | 95.20 | 95.49 | 1.42 | 186.27 | 9,600 | 7.99 | 9,600 | 7.99 | 0.09 | 0.21 |
| 62 | 06-Jan | 96.50 | 96.70 | 93.15 | 93.85 | 94.13 | -0.37 | 183.63 | 49,200 | 40.97 | 49,200 | 40.97 | 0.46 | 1.09 |
| 63 | 03-Jan | 94.00 | 96.50 | 94.00 | 94.20 | 95.02 | 0.21 | 184.31 | 42,000 | 34.97 | 40,800 | 33.97 | 0.39 | 0.90 |
| 64 | 02-Jan | 94.40 | 94.80 | 93.50 | 94.00 | 94.02 | -0.32 | 183.00 | 22,800 | 18.98 | 21,600 | 17.99 | 0.20 | 0.48 |
| 65 | 01-Jan | 97.00 | 97.55 | 93.60 | 94.30 | 94.95 | -0.27 | 184.51 | 62,400 | 51.96 | 62,400 | 51.96 | 0.59 | 1.38 |
| 66 | 31-Dec | 97.20 | 98.90 | 92.35 | 94.55 | 96.66 | -2.80 | 185.00 | 54,000 | 44.96 | 51,600 | 42.96 | 0.50 | 1.14 |
| 67 | 30-Dec | 100.05 | 100.05 | 96.35 | 97.20 | 98.12 | -4.01 | 190.18 | 66,000 | 54.95 | 62,400 | 51.96 | 0.61 | 1.38 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL