| Macro-sector: Commodities | Band: 20 | High52 Price: 584.4 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 386.94 | Low52 Price: 331.0 | Barrier: 386.6; Drift%: -3.63 |
| Basic Industry: Carbon Black | Total Equity: 377,462,604 | Low52 Date: 28-Jan-2025 | SHP: 51.41 / 5.53 / 9.89 / 31.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 471.3 / 331.0 | Month: 437.3 / 381.1 | Week: 390.6 / 364.35 | Day: 380.0 / 371.2 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 375.90 | 380.00 | 371.20 | 373.05 | 376.09 | -0.65 | 14,081.24 | 307,059 | 1.06 | 159,548 | 1.08 | 6.00 | 13 |
| 2 | 26-Aug | 380.00 | 382.00 | 373.00 | 375.50 | 378.04 | -1.43 | 14,173.72 | 398,320 | 1.38 | 196,506 | 1.33 | 7.43 | 16 |
| 3 | 25-Aug | 382.80 | 386.35 | 380.00 | 380.95 | 383.03 | 0.20 | 14,379.44 | 289,240 | 1.00 | 156,192 | 1.05 | 5.98 | 13 |
| 4 | 22-Aug | 383.10 | 387.75 | 378.80 | 380.20 | 382.11 | -0.94 | 14,351.13 | 729,806 | 2.52 | 399,822 | 2.70 | 15.28 | 33 |
| 5 | 21-Aug | 390.95 | 393.80 | 383.30 | 383.80 | 388.01 | -1.50 | 14,487.01 | 498,150 | 1.72 | 272,993 | 1.84 | 10.59 | 23 |
| 6 | 20-Aug | 392.00 | 394.40 | 388.40 | 389.65 | 391.60 | -0.90 | 14,707.83 | 315,919 | 1.09 | 180,865 | 1.22 | 7.08 | 15 |
| 7 | 19-Aug | 392.80 | 396.10 | 390.50 | 393.20 | 393.82 | 0.06 | 14,841.83 | 343,112 | 1.19 | 161,267 | 1.09 | 6.35 | 13 |
| 8 | 18-Aug | 385.00 | 395.00 | 380.95 | 392.95 | 391.63 | 3.87 | 14,832.39 | 1,117,111 | 3.86 | 513,727 | 3.47 | 20.12 | 43 |
| 9 | 14-Aug | 381.00 | 382.95 | 375.25 | 378.30 | 378.86 | -0.42 | 14,279.41 | 332,503 | 1.15 | 148,184 | 1.00 | 5.61 | 12 |
| 10 | 13-Aug | 386.75 | 390.60 | 379.00 | 379.90 | 383.67 | -1.45 | 14,339.80 | 677,458 | 2.34 | 239,698 | 1.62 | 9.20 | 20 |
| 11 | 12-Aug | 370.00 | 387.50 | 369.65 | 385.50 | 382.15 | 4.50 | 14,551.18 | 1,680,074 | 5.81 | 346,494 | 2.34 | 13.24 | 29 |
| 12 | 11-Aug | 369.40 | 374.40 | 364.35 | 368.90 | 368.76 | -1.88 | 13,924.60 | 769,918 | 2.66 | 384,907 | 2.60 | 14.19 | 31 |
| 13 | 08-Aug | 384.00 | 386.60 | 373.00 | 375.95 | 380.21 | -2.20 | 14,190.71 | 361,035 | 1.25 | 188,465 | 1.27 | 7.17 | 15 |
| 14 | 07-Aug | 382.00 | 387.40 | 377.25 | 384.40 | 381.92 | -0.03 | 14,509.66 | 435,513 | 1.51 | 161,415 | 1.09 | 6.16 | 13 |
| 15 | 06-Aug | 399.00 | 399.70 | 383.00 | 384.50 | 387.90 | -3.39 | 14,513.44 | 1,061,214 | 3.67 | 634,817 | 4.28 | 24.62 | 51 |
| 16 | 05-Aug | 400.75 | 403.00 | 396.10 | 398.00 | 398.45 | -0.74 | 15,023.00 | 852,737 | 2.95 | 530,410 | 3.58 | 21.13 | 43 |
| 17 | 04-Aug | 401.80 | 402.00 | 394.30 | 400.95 | 398.67 | 0.11 | 15,134.36 | 683,068 | 2.36 | 314,939 | 2.13 | 12.56 | 25 |
| 18 | 01-Aug | 394.55 | 403.60 | 392.05 | 400.50 | 398.82 | 1.65 | 15,117.38 | 1,162,129 | 4.02 | 638,188 | 4.31 | 25.45 | 51 |
| 19 | 31-Jul | 393.25 | 402.60 | 388.00 | 394.00 | 396.65 | -1.07 | 14,872.00 | 775,135 | 2.68 | 328,939 | 2.22 | 13.05 | 27 |
| 20 | 30-Jul | 391.05 | 400.50 | 389.05 | 398.25 | 396.24 | 1.87 | 15,032.45 | 746,939 | 2.58 | 297,915 | 2.01 | 11.80 | 24 |
| 21 | 29-Jul | 381.65 | 393.70 | 381.65 | 390.95 | 389.19 | 1.66 | 14,756.90 | 700,539 | 2.42 | 303,716 | 2.05 | 11.82 | 25 |
| 22 | 28-Jul | 388.00 | 388.70 | 381.10 | 384.55 | 384.14 | -0.93 | 14,515.32 | 838,488 | 2.90 | 385,389 | 2.60 | 14.80 | 31 |
| 23 | 25-Jul | 399.60 | 399.60 | 384.85 | 388.15 | 389.50 | -2.50 | 14,651.21 | 1,308,614 | 4.52 | 741,757 | 5.01 | 28.89 | 60 |
| 24 | 24-Jul | 404.05 | 409.00 | 393.50 | 398.10 | 399.13 | -2.05 | 15,026.79 | 1,562,511 | 5.40 | 828,055 | 5.59 | 33.05 | 67 |
| 25 | 23-Jul | 417.00 | 417.95 | 396.10 | 406.45 | 406.60 | -2.17 | 15,341.97 | 3,117,582 | 10.78 | 1,104,148 | 7.45 | 44.89 | 89 |
| 26 | 22-Jul | 424.00 | 424.75 | 413.15 | 415.45 | 419.06 | -1.51 | 15,681.68 | 945,182 | 3.27 | 468,611 | 3.16 | 19.64 | 38 |
| 27 | 21-Jul | 420.45 | 430.00 | 416.05 | 421.80 | 424.70 | 0.32 | 15,921.37 | 2,068,212 | 7.15 | 551,350 | 3.72 | 23.42 | 44 |
| 28 | 18-Jul | 424.00 | 429.00 | 418.90 | 420.45 | 422.29 | -0.45 | 15,870.42 | 975,012 | 3.37 | 405,789 | 2.74 | 17.14 | 33 |
| 29 | 17-Jul | 429.90 | 429.95 | 420.25 | 422.35 | 424.80 | -1.04 | 15,942.13 | 1,084,789 | 3.75 | 507,742 | 3.43 | 21.57 | 41 |
| 30 | 16-Jul | 421.95 | 429.00 | 418.45 | 426.80 | 424.92 | 1.45 | 16,110.10 | 1,371,733 | 4.74 | 523,902 | 3.54 | 22.26 | 42 |
| 31 | 15-Jul | 418.25 | 429.00 | 416.75 | 420.70 | 422.81 | 1.53 | 15,879.85 | 2,316,632 | 8.01 | 895,437 | 6.04 | 37.86 | 72 |
| 32 | 14-Jul | 422.60 | 422.60 | 412.65 | 414.35 | 416.91 | -2.00 | 15,640.16 | 1,241,486 | 4.29 | 513,053 | 3.46 | 21.39 | 41 |
| 33 | 11-Jul | 431.95 | 437.00 | 421.10 | 422.80 | 427.35 | -2.67 | 15,959.12 | 2,174,483 | 7.52 | 860,824 | 5.81 | 36.79 | 69 |
| 34 | 10-Jul | 426.40 | 437.30 | 425.00 | 434.40 | 432.67 | 2.53 | 16,396.98 | 4,785,172 | 16.54 | 1,773,997 | 11.97 | 76.76 | 143 |
| 35 | 09-Jul | 405.00 | 433.20 | 402.40 | 423.70 | 425.37 | 4.79 | 15,993.09 | 10,807,265 | 37.36 | 2,471,894 | 16.68 | 105.15 | 199 |
| 36 | 08-Jul | 402.20 | 405.85 | 398.00 | 404.35 | 402.48 | 0.51 | 15,262.70 | 651,339 | 2.25 | 244,944 | 1.65 | 9.86 | 20 |
| 37 | 07-Jul | 409.30 | 412.60 | 400.50 | 402.30 | 405.43 | -1.71 | 15,185.32 | 604,589 | 2.09 | 287,361 | 1.94 | 11.65 | 23 |
| 38 | 04-Jul | 411.70 | 414.30 | 406.85 | 409.30 | 410.31 | -0.47 | 15,449.54 | 469,908 | 1.62 | 214,306 | 1.45 | 8.79 | 17 |
| 39 | 03-Jul | 414.35 | 415.50 | 410.00 | 411.25 | 412.45 | -0.64 | 15,523.15 | 437,418 | 1.51 | 178,724 | 1.21 | 7.37 | 14 |
| 40 | 02-Jul | 415.25 | 418.80 | 407.90 | 413.90 | 412.64 | -0.18 | 15,623.18 | 923,074 | 3.19 | 363,324 | 2.45 | 14.99 | 29 |
| 41 | 01-Jul | 420.00 | 420.20 | 413.20 | 414.65 | 416.23 | -1.01 | 15,651.49 | 534,636 | 1.85 | 247,566 | 1.67 | 10.30 | 20 |
| 42 | 30-Jun | 419.00 | 422.00 | 414.00 | 418.90 | 418.01 | 0.46 | 15,811.91 | 879,720 | 3.04 | 393,700 | 2.66 | 16.46 | 32 |
| 43 | 27-Jun | 419.25 | 425.00 | 415.00 | 417.00 | 420.25 | -0.52 | 15,740.00 | 2,151,928 | 7.44 | 888,385 | 6.00 | 37.33 | 72 |
| 44 | 26-Jun | 415.00 | 420.75 | 410.05 | 419.20 | 416.00 | 1.30 | 15,823.23 | 1,581,772 | 5.47 | 651,386 | 4.40 | 27.00 | 53 |
| 45 | 25-Jun | 394.00 | 417.40 | 393.30 | 413.80 | 407.87 | 5.37 | 15,619.40 | 2,802,701 | 9.69 | 1,155,652 | 7.80 | 47.14 | 93 |
| 46 | 24-Jun | 394.60 | 398.40 | 392.00 | 392.70 | 395.40 | 1.07 | 14,822.96 | 619,394 | 2.14 | 279,418 | 1.89 | 11.05 | 23 |
| 47 | 23-Jun | 388.25 | 390.95 | 384.40 | 388.55 | 387.48 | -0.61 | 14,666.31 | 483,183 | 1.67 | 205,229 | 1.38 | 7.95 | 17 |
| 48 | 20-Jun | 388.00 | 393.00 | 384.00 | 390.95 | 389.93 | 0.76 | 14,756.90 | 797,183 | 2.76 | 301,501 | 2.03 | 11.76 | 24 |
| 49 | 19-Jun | 388.10 | 393.00 | 380.00 | 388.00 | 386.17 | -0.08 | 14,645.00 | 1,294,901 | 4.48 | 552,895 | 3.73 | 21.35 | 45 |
| 50 | 18-Jun | 392.05 | 395.15 | 386.70 | 388.30 | 390.07 | -0.96 | 14,656.87 | 667,662 | 2.31 | 253,745 | 1.71 | 9.90 | 20 |
| 51 | 17-Jun | 401.60 | 404.50 | 389.45 | 392.05 | 395.50 | -2.49 | 14,798.42 | 1,324,515 | 4.58 | 491,500 | 3.32 | 19.44 | 40 |
| 52 | 16-Jun | 404.10 | 405.00 | 392.80 | 402.05 | 399.69 | -0.49 | 15,175.88 | 771,410 | 2.67 | 320,515 | 2.16 | 12.81 | 26 |
| 53 | 13-Jun | 390.40 | 409.95 | 390.40 | 404.05 | 402.74 | 0.64 | 15,251.38 | 1,536,959 | 5.31 | 569,099 | 3.84 | 22.92 | 46 |
| 54 | 12-Jun | 414.85 | 415.20 | 396.10 | 401.50 | 406.31 | -2.24 | 15,155.12 | 1,351,554 | 4.67 | 698,090 | 4.71 | 28.36 | 56 |
| 55 | 11-Jun | 409.30 | 413.40 | 404.30 | 410.70 | 408.88 | 0.67 | 15,502.39 | 879,750 | 3.04 | 360,932 | 2.44 | 14.76 | 29 |
| 56 | 10-Jun | 413.80 | 416.75 | 407.25 | 407.95 | 410.45 | -1.02 | 15,398.59 | 830,561 | 2.87 | 424,151 | 2.86 | 17.41 | 34 |
| 57 | 09-Jun | 417.40 | 421.75 | 410.65 | 412.15 | 416.17 | -0.85 | 15,557.12 | 1,484,872 | 5.13 | 814,909 | 5.50 | 33.91 | 66 |
| 58 | 06-Jun | 428.05 | 431.70 | 413.35 | 415.70 | 420.89 | -2.74 | 15,691.12 | 982,637 | 3.40 | 534,117 | 3.60 | 22.48 | 43 |
| 59 | 05-Jun | 419.90 | 432.45 | 417.70 | 427.40 | 427.11 | 2.13 | 16,132.75 | 3,256,894 | 11.26 | 1,120,464 | 7.56 | 47.86 | 90 |
| 60 | 04-Jun | 415.80 | 420.60 | 409.55 | 418.50 | 416.69 | 1.15 | 15,796.81 | 1,326,761 | 4.59 | 479,904 | 3.24 | 20.00 | 39 |
| 61 | 03-Jun | 397.10 | 423.95 | 397.10 | 413.75 | 417.08 | 4.19 | 15,617.52 | 5,640,337 | 19.50 | 1,397,191 | 9.43 | 58.27 | 113 |
| 62 | 02-Jun | 396.00 | 399.80 | 393.70 | 397.10 | 396.04 | -0.38 | 14,989.04 | 603,446 | 2.09 | 283,517 | 1.91 | 11.23 | 23 |
| 63 | 30-May | 407.00 | 407.00 | 395.10 | 398.60 | 400.54 | -1.63 | 15,045.66 | 680,257 | 2.35 | 387,756 | 2.62 | 15.53 | 31 |
| 64 | 29-May | 406.35 | 407.65 | 401.20 | 405.20 | 404.61 | 0.04 | 15,294.78 | 758,738 | 2.62 | 279,014 | 1.88 | 11.29 | 23 |
| 65 | 28-May | 408.00 | 408.90 | 402.90 | 405.05 | 405.46 | -0.56 | 15,289.12 | 594,584 | 2.06 | 228,345 | 1.54 | 9.26 | 18 |
| 66 | 27-May | 406.65 | 411.00 | 400.30 | 407.35 | 406.18 | 0.97 | 15,375.94 | 1,423,641 | 4.92 | 511,272 | 3.45 | 20.77 | 41 |
| 67 | 26-May | 394.45 | 405.65 | 393.75 | 403.45 | 401.96 | 2.74 | 15,228.73 | 1,295,691 | 4.48 | 554,310 | 3.74 | 22.28 | 45 |
Similar Stocks: PCBL