| Macro-sector: Commodities | Band: 20 | High52 Price: 382.8 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 228.0 / 150.0 | Month: 190.5 / 150.0 | Week: 187.0 / 175.6 | Day: 182.0 / 174.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 180.00 | 182.00 | 174.05 | 179.50 | 177.41 | 0.28 | 443.37 | 15,600 | 9.74 | 12,400 | 10.32 | 0.22 | 23 |
| 2 | 10-Jul | 180.10 | 181.00 | 178.20 | 179.00 | 179.38 | -2.37 | 442.00 | 45,200 | 28.23 | 39,600 | 32.97 | 0.71 | 75 |
| 3 | 09-Jul | 184.60 | 188.95 | 178.50 | 183.35 | 183.06 | -3.47 | 452.87 | 108,800 | 67.96 | 70,000 | 58.28 | 1.28 | 132 |
| 4 | 08-Jul | 184.05 | 190.50 | 184.05 | 189.95 | 189.28 | 0.50 | 469.18 | 4,800 | 3.00 | 4,000 | 3.33 | 0.08 | 8 |
| 5 | 07-Jul | 182.60 | 193.00 | 178.15 | 189.00 | 186.55 | 3.00 | 466.00 | 49,200 | 30.73 | 29,600 | 24.65 | 0.55 | 56 |
| 6 | 04-Jul | 179.90 | 183.75 | 179.90 | 183.50 | 181.70 | 0.38 | 453.25 | 27,200 | 16.99 | 14,800 | 12.32 | 0.27 | 28 |
| 7 | 03-Jul | 181.25 | 184.95 | 175.60 | 182.80 | 181.80 | 0.49 | 451.52 | 16,000 | 9.99 | 11,200 | 9.33 | 0.20 | 21 |
| 8 | 02-Jul | 182.75 | 182.75 | 181.25 | 181.90 | 182.21 | -2.18 | 449.29 | 9,200 | 5.75 | 6,800 | 5.66 | 0.12 | 13 |
| 9 | 01-Jul | 182.55 | 187.00 | 182.05 | 185.95 | 185.23 | 0.49 | 459.30 | 13,200 | 8.24 | 10,400 | 8.66 | 0.19 | 20 |
| 10 | 30-Jun | 178.30 | 187.00 | 178.30 | 185.05 | 184.65 | 2.12 | 457.07 | 22,400 | 13.99 | 12,400 | 10.32 | 0.23 | 23 |
| 11 | 27-Jun | 183.00 | 184.00 | 180.50 | 181.20 | 182.68 | -0.90 | 447.56 | 24,400 | 15.24 | 18,800 | 15.65 | 0.34 | 35 |
| 12 | 26-Jun | 187.00 | 187.00 | 181.00 | 182.85 | 183.05 | -2.22 | 451.64 | 109,200 | 68.21 | 81,200 | 67.61 | 1.49 | 153 |
| 13 | 25-Jun | 180.25 | 187.00 | 180.25 | 187.00 | 185.92 | 1.16 | 461.00 | 7,600 | 4.75 | 7,200 | 6.00 | 0.13 | 14 |
| 14 | 24-Jun | 190.00 | 190.00 | 184.00 | 184.85 | 186.82 | -2.79 | 456.58 | 30,400 | 18.99 | 15,600 | 12.99 | 0.29 | 29 |
| 15 | 23-Jun | 186.00 | 192.00 | 185.80 | 190.15 | 187.96 | 2.51 | 469.67 | 42,000 | 26.23 | 34,400 | 28.64 | 0.65 | 65 |
| 16 | 20-Jun | 186.00 | 186.00 | 184.00 | 185.50 | 185.28 | -0.56 | 458.19 | 4,800 | 3.00 | 2,800 | 2.33 | 0.05 | 5 |
| 17 | 19-Jun | 183.05 | 190.00 | 180.00 | 186.55 | 184.53 | 1.00 | 460.78 | 45,200 | 28.23 | 21,600 | 17.99 | 0.40 | 41 |
| 18 | 18-Jun | 184.65 | 187.00 | 180.00 | 184.70 | 183.04 | 0.03 | 456.21 | 41,200 | 25.73 | 22,400 | 18.65 | 0.41 | 42 |
| 19 | 17-Jun | 184.10 | 186.00 | 184.10 | 184.65 | 184.71 | -2.15 | 456.09 | 4,000 | 2.50 | 2,000 | 1.67 | 0.04 | 4 |
| 20 | 16-Jun | 185.00 | 190.00 | 182.65 | 188.70 | 187.19 | 2.00 | 466.09 | 7,600 | 4.75 | 6,000 | 5.00 | 0.11 | 11 |
| 21 | 13-Jun | 188.35 | 188.35 | 183.15 | 185.00 | 185.27 | -1.39 | 456.00 | 2,400 | 1.50 | 2,000 | 1.67 | 0.04 | 4 |
| 22 | 12-Jun | 185.00 | 190.00 | 182.30 | 187.60 | 186.51 | 1.41 | 463.37 | 10,800 | 6.75 | 8,400 | 6.99 | 0.16 | 16 |
| 23 | 11-Jun | 185.00 | 188.90 | 183.00 | 185.00 | 184.47 | 0.16 | 456.00 | 7,200 | 4.50 | 6,000 | 5.00 | 0.11 | 11 |
| 24 | 10-Jun | 190.00 | 190.00 | 180.00 | 184.70 | 185.58 | -2.53 | 456.21 | 27,200 | 16.99 | 13,600 | 11.32 | 0.25 | 26 |
| 25 | 09-Jun | 190.50 | 190.50 | 187.50 | 189.50 | 189.38 | -0.45 | 468.07 | 17,200 | 10.74 | 16,000 | 13.32 | 0.30 | 30 |
| 26 | 06-Jun | 188.50 | 191.00 | 187.00 | 190.35 | 189.27 | -1.30 | 470.16 | 40,000 | 24.98 | 34,400 | 28.64 | 0.65 | 65 |
| 27 | 05-Jun | 191.00 | 193.00 | 188.00 | 192.85 | 191.84 | 2.23 | 476.34 | 13,200 | 8.24 | 13,200 | 10.99 | 0.25 | 25 |
| 28 | 04-Jun | 187.50 | 192.00 | 185.00 | 188.65 | 188.17 | 1.04 | 465.97 | 26,000 | 16.24 | 20,800 | 17.32 | 0.39 | 39 |
| 29 | 03-Jun | 180.55 | 190.00 | 180.25 | 186.70 | 184.67 | 0.78 | 461.15 | 27,200 | 16.99 | 21,200 | 17.65 | 0.39 | 40 |
| 30 | 02-Jun | 182.00 | 189.40 | 175.10 | 185.25 | 183.14 | 1.70 | 457.57 | 30,800 | 19.24 | 23,600 | 19.65 | 0.43 | 44 |
| 31 | 30-May | 185.90 | 186.00 | 181.65 | 182.15 | 183.41 | -1.22 | 449.91 | 4,000 | 2.50 | 3,600 | 3.00 | 0.07 | 7 |
| 32 | 29-May | 188.80 | 188.80 | 183.25 | 184.40 | 186.27 | -0.81 | 455.47 | 2,800 | 1.75 | 2,000 | 1.67 | 0.04 | 4 |
| 33 | 28-May | 182.45 | 188.00 | 182.45 | 185.90 | 185.89 | 1.86 | 459.17 | 5,200 | 3.25 | 5,200 | 4.33 | 0.10 | 10 |
| 34 | 27-May | 182.30 | 183.00 | 179.00 | 182.50 | 180.81 | 0.11 | 450.78 | 3,200 | 2.00 | 2,400 | 2.00 | 0.04 | 5 |
| 35 | 26-May | 184.00 | 186.25 | 180.40 | 182.30 | 183.44 | -2.12 | 450.28 | 13,200 | 8.24 | 6,000 | 5.00 | 0.11 | 11 |
| 36 | 23-May | 183.10 | 189.95 | 180.35 | 186.25 | 184.22 | -0.72 | 460.04 | 43,200 | 26.98 | 35,600 | 29.64 | 0.66 | 67 |
| 37 | 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 | 30 |
| 38 | 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 | 22 |
| 39 | 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 | 20 |
| 40 | 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 | 7 |
| 41 | 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 | 7 |
| 42 | 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 | 15 |
| 43 | 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 | 14 |
| 44 | 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 | 8 |
| 45 | 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 | 23 |
| 46 | 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 | 12 |
| 47 | 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 | 23 |
| 48 | 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 | 26 |
| 49 | 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 | 95 |
| 50 | 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 | 181 |
| 51 | 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 | 63 |
| 52 | 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 | 55 |
| 53 | 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 | 62 |
| 54 | 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 | 2 |
| 55 | 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 | 17 |
| 56 | 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 | 25 |
| 57 | 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 | 19 |
| 58 | 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 | 21 |
| 59 | 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 | 14 |
| 60 | 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 | 20 |
| 61 | 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 | 5 |
| 62 | 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 | 10 |
| 63 | 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 | 55 |
| 64 | 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 | 26 |
| 65 | 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 | 12 |
| 66 | 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 | 14 |
| 67 | 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 | 22 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL