| Macro-sector: Commodities | Band: 20 | High52 Price: 382.8 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 400 | High52 Date: | Bumper: 177.1; Drift%: 5.6 |
| Industry: Minerals & Mining | Face Value: 10 | Low52 Price: 194.05 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 24,700,000 | Low52 Date: | SHP: 73.21 / 1.01 / 4.3 / 21.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 228.0 / 150.0 | Month: 185.0 / 150.0 | Week: 190.5 / 177.1 | Day: 190.0 / 180.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 185.00 | 190.00 | 180.25 | 187.60 | 186.92 | 1.41 | 463.37 | 18,800 | 11.74 | 16,000 | 13.32 | 0.30 | 0.30 |
| 2 | 21-May | 177.80 | 185.00 | 173.40 | 185.00 | 181.03 | 1.09 | 456.00 | 15,600 | 9.74 | 11,600 | 9.66 | 0.21 | 0.22 |
| 3 | 20-May | 182.00 | 185.00 | 180.35 | 183.00 | 184.43 | 0.19 | 452.00 | 11,600 | 7.25 | 10,800 | 8.99 | 0.20 | 0.20 |
| 4 | 19-May | 184.95 | 185.00 | 181.05 | 182.65 | 183.55 | -1.46 | 451.15 | 4,800 | 3.00 | 3,600 | 3.00 | 0.07 | 0.07 |
| 5 | 16-May | 186.40 | 186.40 | 184.00 | 185.35 | 185.87 | -2.42 | 457.81 | 4,000 | 2.50 | 3,600 | 3.00 | 0.07 | 0.07 |
| 6 | 15-May | 188.00 | 190.50 | 186.40 | 189.95 | 189.55 | 0.96 | 469.18 | 8,800 | 5.50 | 8,000 | 6.66 | 0.15 | 0.15 |
| 7 | 14-May | 184.25 | 189.95 | 183.60 | 188.15 | 187.54 | 2.23 | 464.73 | 8,400 | 5.25 | 7,200 | 6.00 | 0.14 | 0.14 |
| 8 | 13-May | 185.00 | 186.50 | 184.05 | 184.05 | 185.22 | -0.54 | 454.60 | 5,200 | 3.25 | 4,400 | 3.66 | 0.08 | 0.08 |
| 9 | 12-May | 177.10 | 189.95 | 177.10 | 185.05 | 183.01 | 1.45 | 457.07 | 17,600 | 10.99 | 12,000 | 9.99 | 0.22 | 0.23 |
| 10 | 09-May | 172.50 | 185.00 | 172.50 | 182.40 | 180.55 | 3.43 | 450.53 | 6,400 | 4.00 | 6,400 | 5.33 | 0.12 | 0.12 |
| 11 | 08-May | 174.50 | 181.50 | 171.00 | 176.35 | 176.70 | -1.37 | 435.58 | 16,000 | 9.99 | 12,000 | 9.99 | 0.21 | 0.23 |
| 12 | 07-May | 177.50 | 180.00 | 174.00 | 178.80 | 177.53 | 0.73 | 441.64 | 17,600 | 10.99 | 13,600 | 11.32 | 0.24 | 0.26 |
| 13 | 06-May | 180.10 | 182.00 | 175.00 | 177.50 | 179.59 | -1.44 | 438.43 | 62,400 | 38.98 | 50,000 | 41.63 | 0.90 | 0.95 |
| 14 | 05-May | 155.25 | 183.00 | 150.00 | 180.10 | 168.32 | 5.14 | 444.85 | 168,000 | 104.93 | 95,200 | 79.27 | 1.60 | 1.81 |
| 15 | 02-May | 175.00 | 178.40 | 170.65 | 171.30 | 175.18 | -1.30 | 423.11 | 37,200 | 23.24 | 33,200 | 27.64 | 0.58 | 0.63 |
| 16 | 30-Apr | 171.00 | 176.70 | 171.00 | 173.55 | 173.47 | 0.90 | 428.67 | 29,600 | 18.49 | 28,800 | 23.98 | 0.50 | 0.55 |
| 17 | 29-Apr | 171.00 | 174.85 | 169.35 | 172.00 | 171.88 | -0.29 | 424.00 | 41,200 | 25.73 | 32,800 | 27.31 | 0.56 | 0.62 |
| 18 | 28-Apr | 171.20 | 172.50 | 171.20 | 172.50 | 171.88 | 1.74 | 426.08 | 1,600 | 1.00 | 1,200 | 1.00 | 0.02 | 0.02 |
| 19 | 25-Apr | 172.00 | 172.50 | 169.50 | 169.55 | 170.54 | -3.31 | 418.79 | 10,400 | 6.50 | 8,800 | 7.33 | 0.15 | 0.17 |
| 20 | 24-Apr | 174.50 | 178.40 | 174.50 | 175.35 | 176.04 | 0.49 | 433.11 | 14,800 | 9.24 | 13,200 | 10.99 | 0.23 | 0.25 |
| 21 | 23-Apr | 175.00 | 175.00 | 171.00 | 174.50 | 173.25 | 0.40 | 431.02 | 13,200 | 8.24 | 10,000 | 8.33 | 0.17 | 0.19 |
| 22 | 22-Apr | 168.00 | 176.00 | 168.00 | 173.80 | 172.62 | 2.24 | 429.29 | 16,800 | 10.49 | 10,800 | 8.99 | 0.19 | 0.21 |
| 23 | 21-Apr | 173.95 | 174.00 | 170.00 | 170.00 | 171.49 | -0.26 | 419.00 | 10,800 | 6.75 | 7,600 | 6.33 | 0.13 | 0.14 |
| 24 | 17-Apr | 175.50 | 175.50 | 170.00 | 170.45 | 170.71 | -0.93 | 421.01 | 11,200 | 7.00 | 10,400 | 8.66 | 0.18 | 0.20 |
| 25 | 16-Apr | 172.25 | 174.00 | 171.75 | 172.05 | 172.69 | -0.98 | 424.96 | 3,600 | 2.25 | 2,400 | 2.00 | 0.04 | 0.05 |
| 26 | 15-Apr | 171.00 | 174.00 | 168.65 | 173.75 | 172.21 | 3.02 | 429.16 | 7,200 | 4.50 | 5,200 | 4.33 | 0.09 | 0.10 |
| 27 | 11-Apr | 177.00 | 177.00 | 167.00 | 168.65 | 174.47 | -3.60 | 416.57 | 35,600 | 22.24 | 28,800 | 23.98 | 0.50 | 0.55 |
| 28 | 09-Apr | 173.90 | 177.90 | 170.00 | 174.95 | 175.00 | -0.03 | 432.13 | 14,800 | 9.24 | 13,600 | 11.32 | 0.00 | 0.26 |
| 29 | 08-Apr | 176.00 | 176.00 | 169.00 | 175.00 | 174.34 | 6.32 | 432.00 | 6,400 | 4.00 | 6,400 | 5.33 | 0.11 | 0.12 |
| 30 | 07-Apr | 168.00 | 170.05 | 161.00 | 164.60 | 164.37 | -7.99 | 406.56 | 20,400 | 12.74 | 7,200 | 6.00 | 0.12 | 0.14 |
| 31 | 04-Apr | 175.50 | 179.50 | 171.35 | 178.90 | 176.71 | -0.39 | 441.88 | 16,000 | 9.99 | 11,600 | 9.66 | 0.20 | 0.22 |
| 32 | 03-Apr | 175.00 | 180.00 | 173.00 | 179.60 | 176.67 | 3.01 | 443.61 | 20,800 | 12.99 | 18,000 | 14.99 | 0.32 | 0.34 |
| 33 | 02-Apr | 169.90 | 175.00 | 169.90 | 174.35 | 173.36 | 3.01 | 430.64 | 40,400 | 25.23 | 32,000 | 26.64 | 0.55 | 0.61 |
| 34 | 01-Apr | 151.00 | 170.00 | 151.00 | 169.25 | 165.87 | 12.09 | 418.05 | 30,800 | 19.24 | 20,800 | 17.32 | 0.35 | 0.40 |
| 35 | 28-Mar | 163.55 | 165.10 | 150.00 | 151.00 | 158.94 | -7.31 | 372.00 | 84,400 | 52.72 | 72,800 | 60.62 | 1.16 | 1.38 |
| 36 | 27-Mar | 165.00 | 172.95 | 162.00 | 162.90 | 166.35 | -0.49 | 402.36 | 59,200 | 36.98 | 48,400 | 40.30 | 0.81 | 0.92 |
| 37 | 26-Mar | 165.00 | 169.80 | 162.50 | 163.70 | 166.06 | 0.06 | 404.34 | 45,200 | 28.23 | 34,800 | 28.98 | 0.58 | 0.66 |
| 38 | 25-Mar | 166.65 | 174.90 | 162.00 | 163.60 | 166.76 | -1.83 | 404.09 | 82,400 | 51.47 | 70,400 | 58.62 | 1.17 | 1.34 |
| 39 | 24-Mar | 175.75 | 175.75 | 164.00 | 166.65 | 168.10 | -3.61 | 411.63 | 87,600 | 54.72 | 67,200 | 55.95 | 1.13 | 1.28 |
| 40 | 21-Mar | 174.00 | 179.90 | 170.65 | 172.90 | 174.15 | -2.95 | 427.06 | 47,200 | 29.48 | 43,600 | 36.30 | 0.76 | 0.83 |
| 41 | 20-Mar | 185.00 | 185.00 | 174.00 | 178.15 | 177.95 | 0.31 | 440.03 | 37,200 | 23.24 | 33,600 | 27.98 | 0.60 | 0.64 |
| 42 | 19-Mar | 178.00 | 183.00 | 172.45 | 177.60 | 176.77 | 1.63 | 438.67 | 74,800 | 46.72 | 68,800 | 57.29 | 1.22 | 1.31 |
| 43 | 18-Mar | 173.10 | 179.80 | 168.00 | 174.75 | 174.85 | 0.95 | 431.63 | 113,200 | 70.71 | 107,600 | 89.59 | 1.88 | 2.05 |
| 44 | 17-Mar | 171.95 | 180.00 | 162.55 | 173.10 | 174.54 | 0.67 | 427.56 | 53,600 | 33.48 | 42,800 | 35.64 | 0.75 | 0.81 |
| 45 | 13-Mar | 173.05 | 175.95 | 171.00 | 171.95 | 173.37 | -0.61 | 424.72 | 63,200 | 39.48 | 62,800 | 52.29 | 1.09 | 1.19 |
| 46 | 12-Mar | 175.00 | 176.00 | 170.00 | 173.00 | 173.61 | -0.32 | 427.00 | 60,000 | 37.48 | 52,800 | 43.96 | 0.92 | 1.00 |
| 47 | 11-Mar | 174.00 | 177.50 | 171.10 | 173.55 | 174.39 | -0.80 | 428.67 | 47,600 | 29.73 | 36,400 | 30.31 | 0.63 | 0.69 |
| 48 | 10-Mar | 175.00 | 176.50 | 172.00 | 174.95 | 175.13 | -0.23 | 432.13 | 39,200 | 24.48 | 38,400 | 31.97 | 0.67 | 0.73 |
| 49 | 07-Mar | 175.00 | 178.85 | 175.00 | 175.35 | 176.84 | 1.07 | 433.11 | 18,000 | 11.24 | 15,600 | 12.99 | 0.28 | 0.30 |
| 50 | 06-Mar | 173.15 | 177.00 | 170.50 | 173.50 | 174.18 | 0.20 | 428.55 | 26,400 | 16.49 | 19,200 | 15.99 | 0.33 | 0.36 |
| 51 | 05-Mar | 179.90 | 180.00 | 172.00 | 173.15 | 174.98 | 0.03 | 427.68 | 32,000 | 19.99 | 26,400 | 21.98 | 0.46 | 0.50 |
| 52 | 04-Mar | 175.00 | 180.00 | 171.00 | 173.10 | 173.98 | 0.35 | 427.56 | 21,600 | 13.49 | 19,200 | 15.99 | 0.33 | 0.36 |
| 53 | 03-Mar | 175.30 | 179.00 | 172.15 | 172.50 | 175.59 | -4.17 | 426.08 | 43,200 | 26.98 | 35,600 | 29.64 | 0.63 | 0.68 |
| 54 | 28-Feb | 187.80 | 187.80 | 171.00 | 180.00 | 178.67 | -2.70 | 444.00 | 34,000 | 21.24 | 29,600 | 24.65 | 0.53 | 0.56 |
| 55 | 27-Feb | 190.00 | 190.00 | 181.15 | 185.00 | 184.65 | 0.00 | 456.00 | 16,800 | 10.49 | 14,400 | 11.99 | 0.27 | 0.27 |
| 56 | 25-Feb | 194.00 | 194.00 | 185.00 | 185.00 | 190.57 | 2.13 | 456.00 | 10,800 | 6.75 | 8,400 | 6.99 | 0.16 | 0.16 |
| 57 | 24-Feb | 183.15 | 184.00 | 174.25 | 181.15 | 180.31 | -2.08 | 447.44 | 100,400 | 62.71 | 98,000 | 81.60 | 1.77 | 1.86 |
| 58 | 21-Feb | 181.00 | 186.95 | 181.00 | 185.00 | 185.06 | -0.54 | 456.00 | 10,800 | 6.75 | 10,400 | 8.66 | 0.19 | 0.20 |
| 59 | 20-Feb | 185.00 | 190.00 | 176.20 | 186.00 | 184.13 | 5.98 | 459.00 | 16,000 | 9.99 | 12,000 | 9.99 | 0.22 | 0.23 |
| 60 | 19-Feb | 172.25 | 179.40 | 168.05 | 175.50 | 174.65 | -2.39 | 433.49 | 11,600 | 7.25 | 6,400 | 5.33 | 0.11 | 0.12 |
| 61 | 18-Feb | 167.10 | 179.80 | 166.00 | 179.80 | 170.44 | 2.89 | 444.11 | 28,000 | 17.49 | 16,400 | 13.66 | 0.28 | 0.31 |
| 62 | 17-Feb | 166.00 | 176.05 | 166.00 | 174.75 | 172.49 | 1.27 | 431.63 | 31,600 | 19.74 | 22,000 | 18.32 | 0.38 | 0.42 |
| 63 | 14-Feb | 180.00 | 184.00 | 172.00 | 172.55 | 174.47 | -4.14 | 426.20 | 21,200 | 13.24 | 13,200 | 10.99 | 0.23 | 0.25 |
| 64 | 13-Feb | 180.00 | 182.00 | 177.05 | 180.00 | 180.23 | 0.00 | 444.00 | 42,800 | 26.73 | 30,400 | 25.31 | 0.55 | 0.58 |
| 65 | 12-Feb | 173.90 | 188.50 | 165.10 | 180.00 | 178.99 | -0.74 | 444.00 | 25,200 | 15.74 | 14,000 | 11.66 | 0.25 | 0.27 |
| 66 | 11-Feb | 190.00 | 196.30 | 181.10 | 181.35 | 187.35 | -5.52 | 447.93 | 36,800 | 22.99 | 24,400 | 20.32 | 0.46 | 0.46 |
| 67 | 10-Feb | 186.00 | 196.30 | 179.00 | 191.95 | 185.33 | 2.02 | 474.12 | 35,200 | 21.99 | 27,200 | 22.65 | 0.50 | 0.52 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL