| 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; VWAP21: | Low52 Price: 99.9 | Barrier: 65.9; Drift%: -2.97 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 97.55 / 61.95 | Month: 78.95 / 67.6 | Week: 67.45 / 62.55 | Day: 64.6 / 64.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 64.60 | 64.60 | 64.00 | 64.00 | 64.37 | 1.51 | 125.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 8 |
| 2 | 10-Jul | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.08 | 123.36 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 3 | 09-Jul | 64.95 | 64.95 | 63.00 | 63.10 | 63.73 | -2.62 | 123.46 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 13 |
| 4 | 08-Jul | 62.50 | 64.95 | 62.30 | 64.80 | 63.89 | -1.67 | 126.79 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 16 |
| 5 | 07-Jul | 67.75 | 67.75 | 65.00 | 65.90 | 66.34 | -0.75 | 128.94 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 16 |
| 6 | 04-Jul | 65.90 | 67.45 | 65.90 | 66.40 | 66.52 | 2.15 | 129.92 | 15,600 | 12.99 | 14,400 | 11.99 | 0.10 | 32 |
| 7 | 03-Jul | 65.90 | 65.90 | 62.55 | 65.00 | 63.69 | 0.00 | 127.00 | 19,200 | 15.99 | 10,800 | 8.99 | 0.07 | 24 |
| 8 | 02-Jul | 64.50 | 65.90 | 64.50 | 65.00 | 65.16 | 0.78 | 127.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 13 |
| 9 | 01-Jul | 64.00 | 65.90 | 64.00 | 64.50 | 64.66 | 0.94 | 126.20 | 10,800 | 8.99 | 8,400 | 6.99 | 0.05 | 18 |
| 10 | 30-Jun | 64.10 | 64.15 | 63.80 | 63.90 | 63.93 | -0.31 | 125.03 | 10,800 | 8.99 | 10,800 | 8.99 | 0.07 | 24 |
| 11 | 27-Jun | 66.50 | 66.50 | 64.10 | 64.10 | 65.58 | -5.53 | 125.42 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 21 |
| 12 | 26-Jun | 64.75 | 67.85 | 64.75 | 67.85 | 66.30 | 4.79 | 132.76 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 13 | 25-Jun | 66.40 | 66.40 | 64.00 | 64.75 | 65.43 | -2.48 | 126.69 | 10,800 | 8.99 | 9,600 | 7.99 | 0.06 | 21 |
| 14 | 24-Jun | 65.00 | 67.00 | 64.00 | 66.40 | 65.65 | 2.15 | 129.92 | 13,200 | 10.99 | 12,000 | 9.99 | 0.08 | 26 |
| 15 | 23-Jun | 64.00 | 67.80 | 63.00 | 65.00 | 64.88 | -1.37 | 127.00 | 14,400 | 11.99 | 12,000 | 9.99 | 0.08 | 26 |
| 16 | 20-Jun | 64.00 | 66.70 | 64.00 | 65.90 | 65.81 | 0.92 | 128.94 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 11 |
| 17 | 19-Jun | 63.00 | 66.00 | 62.10 | 65.30 | 63.25 | 3.32 | 127.77 | 44,400 | 36.97 | 34,800 | 28.98 | 0.22 | 76 |
| 18 | 18-Jun | 63.75 | 63.90 | 62.70 | 63.20 | 63.18 | -2.62 | 123.66 | 28,800 | 23.98 | 25,200 | 20.98 | 0.16 | 55 |
| 19 | 17-Jun | 64.00 | 65.55 | 64.00 | 64.90 | 64.77 | -0.08 | 126.98 | 12,000 | 9.99 | 10,800 | 8.99 | 0.07 | 24 |
| 20 | 16-Jun | 63.00 | 65.40 | 62.90 | 64.95 | 64.27 | 1.96 | 127.08 | 26,400 | 21.98 | 19,200 | 15.99 | 0.12 | 42 |
| 21 | 13-Jun | 62.65 | 63.75 | 61.80 | 63.70 | 62.58 | 3.58 | 124.64 | 16,800 | 13.99 | 16,800 | 13.99 | 0.11 | 37 |
| 22 | 12-Jun | 62.70 | 65.80 | 61.20 | 61.50 | 62.11 | -4.50 | 120.33 | 118,800 | 98.92 | 108,000 | 89.93 | 0.67 | 237 |
| 23 | 11-Jun | 63.20 | 65.00 | 61.50 | 64.40 | 63.16 | 2.14 | 126.01 | 28,800 | 23.98 | 25,200 | 20.98 | 0.16 | 55 |
| 24 | 10-Jun | 64.40 | 64.40 | 62.80 | 63.05 | 63.16 | -2.10 | 123.36 | 16,800 | 13.99 | 16,800 | 13.99 | 0.11 | 37 |
| 25 | 09-Jun | 62.00 | 64.40 | 62.00 | 64.40 | 63.19 | 1.42 | 126.01 | 14,400 | 11.99 | 13,200 | 10.99 | 0.08 | 29 |
| 26 | 06-Jun | 64.80 | 64.80 | 63.50 | 63.50 | 63.60 | -4.94 | 124.24 | 70,800 | 58.95 | 64,800 | 53.96 | 0.41 | 142 |
| 27 | 05-Jun | 65.00 | 67.00 | 65.00 | 66.80 | 65.56 | 2.77 | 130.70 | 12,000 | 9.99 | 10,800 | 8.99 | 0.07 | 24 |
| 28 | 04-Jun | 67.45 | 67.45 | 65.00 | 65.00 | 65.40 | -3.63 | 127.00 | 22,800 | 18.98 | 22,800 | 18.98 | 0.15 | 50 |
| 29 | 03-Jun | 67.50 | 67.50 | 65.65 | 67.45 | 66.71 | -1.24 | 131.97 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 16 |
| 30 | 02-Jun | 68.10 | 71.00 | 68.05 | 68.30 | 68.35 | -4.61 | 133.64 | 28,800 | 23.98 | 25,200 | 20.98 | 0.17 | 55 |
| 31 | 30-May | 72.25 | 72.25 | 71.55 | 71.60 | 71.88 | -1.92 | 140.09 | 7,200 | 6.00 | 6,000 | 5.00 | 0.04 | 13 |
| 32 | 29-May | 72.25 | 75.00 | 72.25 | 73.00 | 73.42 | -0.95 | 142.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 5 |
| 33 | 28-May | 73.70 | 74.00 | 73.70 | 73.70 | 73.73 | -1.99 | 144.20 | 12,000 | 9.99 | 10,800 | 8.99 | 0.08 | 24 |
| 34 | 27-May | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.96 | 147.14 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 18 |
| 35 | 23-May | 78.95 | 78.95 | 76.70 | 76.70 | 77.73 | -1.98 | 150.07 | 6,000 | 5.00 | 6,000 | 5.00 | 0.05 | 13 |
| 36 | 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 | 5 |
| 37 | 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 | 11 |
| 38 | 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 | 68 |
| 39 | 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 | 16 |
| 40 | 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 | 3 |
| 41 | 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 | 8 |
| 42 | 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 | 5 |
| 43 | 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 | 27 |
| 44 | 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 | 3 |
| 45 | 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 | 11 |
| 46 | 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 | 13 |
| 47 | 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 | 11 |
| 48 | 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 | 8 |
| 49 | 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 | 3 |
| 50 | 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 | 13 |
| 51 | 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 | 8 |
| 52 | 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 | 11 |
| 53 | 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 | 40 |
| 54 | 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 | 32 |
| 55 | 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 | 21 |
| 56 | 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 | 16 |
| 57 | 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 | 21 |
| 58 | 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 | 249 |
| 59 | 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 | 194 |
| 60 | 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 | 19 |
| 61 | 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 | 11 |
| 62 | 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 | 3 |
| 63 | 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 | 21 |
| 64 | 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 | 24 |
| 65 | 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 | 24 |
| 66 | 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 | 3 |
| 67 | 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 | 13 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL