| 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 | Low52 Price: 194.05 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 24,700,000 | Low52 Date: | SHP: 73.21 / 1.01 / 4.48 / 21.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 228.0 / 150.0 | Month: 185.0 / 150.0 | Week: 175.75 / 150.0 | Day: 180.0 / 173.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 175.50 | 179.50 | 171.35 | 178.90 | 176.71 | -0.39 | 441.88 | 16,000 | 0.89 | 11,600 | 0.74 | 0.20 | 0.22 |
| 2 | 03-Apr | 175.00 | 180.00 | 173.00 | 179.60 | 176.67 | 3.01 | 443.61 | 20,800 | 1.16 | 18,000 | 1.15 | 0.32 | 0.34 |
| 3 | 02-Apr | 169.90 | 175.00 | 169.90 | 174.35 | 173.36 | 3.01 | 430.64 | 40,400 | 2.24 | 32,000 | 2.05 | 0.55 | 0.61 |
| 4 | 01-Apr | 151.00 | 170.00 | 151.00 | 169.25 | 165.87 | 12.09 | 418.05 | 30,800 | 1.71 | 20,800 | 1.33 | 0.35 | 0.40 |
| 5 | 28-Mar | 163.55 | 165.10 | 150.00 | 151.00 | 158.94 | -7.31 | 372.00 | 84,400 | 4.69 | 72,800 | 4.67 | 1.16 | 1.38 |
| 6 | 27-Mar | 165.00 | 172.95 | 162.00 | 162.90 | 166.35 | -0.49 | 402.36 | 59,200 | 3.29 | 48,400 | 3.10 | 0.81 | 0.92 |
| 7 | 26-Mar | 165.00 | 169.80 | 162.50 | 163.70 | 166.06 | 0.06 | 404.34 | 45,200 | 2.51 | 34,800 | 2.23 | 0.58 | 0.66 |
| 8 | 25-Mar | 166.65 | 174.90 | 162.00 | 163.60 | 166.76 | -1.83 | 404.09 | 82,400 | 4.58 | 70,400 | 4.51 | 1.17 | 1.34 |
| 9 | 24-Mar | 175.75 | 175.75 | 164.00 | 166.65 | 168.10 | -3.61 | 411.63 | 87,600 | 4.87 | 67,200 | 4.31 | 1.13 | 1.28 |
| 10 | 21-Mar | 174.00 | 179.90 | 170.65 | 172.90 | 174.15 | -2.95 | 427.06 | 47,200 | 2.62 | 43,600 | 2.79 | 0.76 | 0.83 |
| 11 | 20-Mar | 185.00 | 185.00 | 174.00 | 178.15 | 177.95 | 0.31 | 440.03 | 37,200 | 2.07 | 33,600 | 2.15 | 0.60 | 0.64 |
| 12 | 19-Mar | 178.00 | 183.00 | 172.45 | 177.60 | 176.77 | 1.63 | 438.67 | 74,800 | 4.16 | 68,800 | 4.41 | 1.22 | 1.31 |
| 13 | 18-Mar | 173.10 | 179.80 | 168.00 | 174.75 | 174.85 | 0.95 | 431.63 | 113,200 | 6.29 | 107,600 | 6.90 | 1.88 | 2.05 |
| 14 | 17-Mar | 171.95 | 180.00 | 162.55 | 173.10 | 174.54 | 0.67 | 427.56 | 53,600 | 2.98 | 42,800 | 2.74 | 0.75 | 0.81 |
| 15 | 13-Mar | 173.05 | 175.95 | 171.00 | 171.95 | 173.37 | -0.61 | 424.72 | 63,200 | 3.51 | 62,800 | 4.03 | 1.09 | 1.19 |
| 16 | 12-Mar | 175.00 | 176.00 | 170.00 | 173.00 | 173.61 | -0.32 | 427.00 | 60,000 | 3.33 | 52,800 | 3.38 | 0.92 | 1.00 |
| 17 | 11-Mar | 174.00 | 177.50 | 171.10 | 173.55 | 174.39 | -0.80 | 428.67 | 47,600 | 2.64 | 36,400 | 2.33 | 0.63 | 0.69 |
| 18 | 10-Mar | 175.00 | 176.50 | 172.00 | 174.95 | 175.13 | -0.23 | 432.13 | 39,200 | 2.18 | 38,400 | 2.46 | 0.67 | 0.73 |
| 19 | 07-Mar | 175.00 | 178.85 | 175.00 | 175.35 | 176.84 | 1.07 | 433.11 | 18,000 | 1.00 | 15,600 | 1.00 | 0.28 | 0.30 |
| 20 | 06-Mar | 173.15 | 177.00 | 170.50 | 173.50 | 174.18 | 0.20 | 428.55 | 26,400 | 1.47 | 19,200 | 1.23 | 0.33 | 0.36 |
| 21 | 05-Mar | 179.90 | 180.00 | 172.00 | 173.15 | 174.98 | 0.03 | 427.68 | 32,000 | 1.78 | 26,400 | 1.69 | 0.46 | 0.50 |
| 22 | 04-Mar | 175.00 | 180.00 | 171.00 | 173.10 | 173.98 | 0.35 | 427.56 | 21,600 | 1.20 | 19,200 | 1.23 | 0.33 | 0.36 |
| 23 | 03-Mar | 175.30 | 179.00 | 172.15 | 172.50 | 175.59 | -4.17 | 426.08 | 43,200 | 2.40 | 35,600 | 2.28 | 0.63 | 0.68 |
| 24 | 28-Feb | 187.80 | 187.80 | 171.00 | 180.00 | 178.67 | -2.70 | 444.00 | 34,000 | 1.89 | 29,600 | 1.90 | 0.53 | 0.56 |
| 25 | 27-Feb | 190.00 | 190.00 | 181.15 | 185.00 | 184.65 | 0.00 | 456.00 | 16,800 | 0.93 | 14,400 | 0.92 | 0.27 | 0.27 |
| 26 | 25-Feb | 194.00 | 194.00 | 185.00 | 185.00 | 190.57 | 2.13 | 456.00 | 10,800 | 0.60 | 8,400 | 0.54 | 0.16 | 0.16 |
| 27 | 24-Feb | 183.15 | 184.00 | 174.25 | 181.15 | 180.31 | -2.08 | 447.44 | 100,400 | 5.58 | 98,000 | 6.28 | 1.77 | 1.86 |
| 28 | 21-Feb | 181.00 | 186.95 | 181.00 | 185.00 | 185.06 | -0.54 | 456.00 | 10,800 | 0.60 | 10,400 | 0.67 | 0.19 | 0.20 |
| 29 | 20-Feb | 185.00 | 190.00 | 176.20 | 186.00 | 184.13 | 5.98 | 459.00 | 16,000 | 0.89 | 12,000 | 0.77 | 0.22 | 0.23 |
| 30 | 19-Feb | 172.25 | 179.40 | 168.05 | 175.50 | 174.65 | -2.39 | 433.49 | 11,600 | 0.64 | 6,400 | 0.41 | 0.11 | 0.12 |
| 31 | 18-Feb | 167.10 | 179.80 | 166.00 | 179.80 | 170.44 | 2.89 | 444.11 | 28,000 | 1.56 | 16,400 | 1.05 | 0.28 | 0.31 |
| 32 | 17-Feb | 166.00 | 176.05 | 166.00 | 174.75 | 172.49 | 1.27 | 431.63 | 31,600 | 1.76 | 22,000 | 1.41 | 0.38 | 0.42 |
| 33 | 14-Feb | 180.00 | 184.00 | 172.00 | 172.55 | 174.47 | -4.14 | 426.20 | 21,200 | 1.18 | 13,200 | 0.85 | 0.23 | 0.25 |
| 34 | 13-Feb | 180.00 | 182.00 | 177.05 | 180.00 | 180.23 | 0.00 | 444.00 | 42,800 | 2.38 | 30,400 | 1.95 | 0.55 | 0.58 |
| 35 | 12-Feb | 173.90 | 188.50 | 165.10 | 180.00 | 178.99 | -0.74 | 444.00 | 25,200 | 1.40 | 14,000 | 0.90 | 0.25 | 0.27 |
| 36 | 11-Feb | 190.00 | 196.30 | 181.10 | 181.35 | 187.35 | -5.52 | 447.93 | 36,800 | 2.04 | 24,400 | 1.56 | 0.46 | 0.46 |
| 37 | 10-Feb | 186.00 | 196.30 | 179.00 | 191.95 | 185.33 | 2.02 | 474.12 | 35,200 | 1.96 | 27,200 | 1.74 | 0.50 | 0.52 |
| 38 | 07-Feb | 182.00 | 194.85 | 182.00 | 188.15 | 187.19 | 3.38 | 464.73 | 26,000 | 1.44 | 16,000 | 1.03 | 0.30 | 0.30 |
| 39 | 06-Feb | 177.00 | 182.00 | 177.00 | 182.00 | 179.57 | -0.03 | 449.00 | 6,000 | 0.33 | 5,200 | 0.33 | 0.09 | 0.10 |
| 40 | 05-Feb | 180.00 | 185.00 | 176.00 | 182.05 | 181.35 | 2.59 | 449.66 | 13,600 | 0.76 | 9,600 | 0.62 | 0.17 | 0.18 |
| 41 | 04-Feb | 166.25 | 178.00 | 166.25 | 177.45 | 175.43 | 1.75 | 438.30 | 8,800 | 0.49 | 6,800 | 0.44 | 0.12 | 0.13 |
| 42 | 03-Feb | 174.00 | 177.50 | 173.60 | 174.40 | 174.25 | -3.65 | 430.77 | 5,200 | 0.29 | 4,800 | 0.31 | 0.08 | 0.09 |
| 43 | 01-Feb | 185.00 | 187.00 | 178.00 | 181.00 | 178.72 | -3.05 | 447.00 | 56,400 | 3.13 | 53,600 | 3.44 | 0.96 | 1.02 |
| 44 | 31-Jan | 166.30 | 189.70 | 166.30 | 186.70 | 180.32 | 9.37 | 461.15 | 28,400 | 1.58 | 19,200 | 1.23 | 0.35 | 0.36 |
| 45 | 30-Jan | 170.05 | 177.45 | 169.50 | 170.70 | 170.97 | -0.76 | 421.63 | 15,200 | 0.84 | 10,400 | 0.67 | 0.18 | 0.20 |
| 46 | 29-Jan | 167.30 | 173.05 | 167.30 | 172.00 | 171.12 | 1.18 | 424.00 | 5,200 | 0.29 | 4,400 | 0.28 | 0.08 | 0.08 |
| 47 | 28-Jan | 164.55 | 172.25 | 164.55 | 170.00 | 168.35 | -1.73 | 419.00 | 68,800 | 3.82 | 56,000 | 3.59 | 0.94 | 1.06 |
| 48 | 27-Jan | 167.00 | 179.85 | 167.00 | 173.00 | 172.39 | 0.00 | 427.00 | 53,600 | 2.98 | 49,200 | 3.15 | 0.85 | 0.94 |
| 49 | 24-Jan | 172.35 | 175.00 | 172.30 | 173.00 | 173.91 | -2.01 | 427.00 | 12,400 | 0.69 | 11,200 | 0.72 | 0.19 | 0.21 |
| 50 | 23-Jan | 170.00 | 178.00 | 168.30 | 176.55 | 171.79 | 1.13 | 436.08 | 70,400 | 3.91 | 49,200 | 3.15 | 0.85 | 0.94 |
| 51 | 22-Jan | 172.50 | 178.95 | 168.05 | 174.55 | 171.46 | -0.06 | 431.14 | 42,800 | 2.38 | 31,600 | 2.03 | 0.54 | 0.60 |
| 52 | 21-Jan | 187.50 | 187.50 | 172.75 | 174.65 | 177.51 | -6.50 | 431.39 | 13,600 | 0.76 | 10,000 | 0.64 | 0.18 | 0.19 |
| 53 | 20-Jan | 190.00 | 190.05 | 170.00 | 186.00 | 177.57 | -2.15 | 459.00 | 44,000 | 2.44 | 30,800 | 1.97 | 0.55 | 0.59 |
| 54 | 17-Jan | 200.00 | 200.00 | 187.00 | 190.00 | 193.66 | -5.00 | 469.00 | 18,800 | 1.04 | 15,600 | 1.00 | 0.30 | 0.30 |
| 55 | 16-Jan | 206.90 | 206.90 | 197.00 | 199.50 | 199.34 | 0.73 | 492.77 | 3,600 | 0.20 | 3,600 | 0.23 | 0.07 | 0.07 |
| 56 | 15-Jan | 187.00 | 210.00 | 187.00 | 198.05 | 199.06 | 6.08 | 489.18 | 22,400 | 1.24 | 14,000 | 0.90 | 0.28 | 0.27 |
| 57 | 14-Jan | 182.00 | 188.00 | 182.00 | 186.00 | 184.95 | 4.57 | 459.00 | 10,400 | 0.58 | 9,600 | 0.62 | 0.18 | 0.18 |
| 58 | 13-Jan | 180.00 | 182.00 | 163.60 | 177.50 | 175.02 | -1.21 | 438.43 | 276,000 | 15.33 | 177,200 | 11.36 | 3.10 | 3.37 |
| 59 | 10-Jan | 198.25 | 198.25 | 178.50 | 179.65 | 187.29 | -8.82 | 443.74 | 40,400 | 2.24 | 30,400 | 1.95 | 0.57 | 0.58 |
| 60 | 09-Jan | 199.00 | 199.00 | 195.00 | 195.50 | 196.82 | -2.81 | 482.89 | 12,000 | 0.67 | 9,200 | 0.59 | 0.18 | 0.17 |
| 61 | 08-Jan | 198.20 | 201.00 | 198.00 | 201.00 | 199.21 | 0.10 | 496.00 | 17,600 | 0.98 | 11,600 | 0.74 | 0.23 | 0.22 |
| 62 | 07-Jan | 201.10 | 204.40 | 200.20 | 200.80 | 201.27 | -1.00 | 495.98 | 12,800 | 0.71 | 8,800 | 0.56 | 0.18 | 0.17 |
| 63 | 06-Jan | 213.95 | 213.95 | 201.00 | 202.80 | 205.50 | -2.07 | 500.92 | 14,400 | 0.80 | 11,200 | 0.72 | 0.23 | 0.21 |
| 64 | 03-Jan | 215.50 | 215.50 | 205.00 | 207.00 | 208.37 | -5.24 | 511.00 | 24,800 | 1.38 | 16,800 | 1.08 | 0.35 | 0.32 |
| 65 | 02-Jan | 226.60 | 226.60 | 210.25 | 217.85 | 214.61 | -0.34 | 538.09 | 14,400 | 0.80 | 8,000 | 0.51 | 0.17 | 0.15 |
| 66 | 01-Jan | 228.00 | 228.00 | 216.50 | 218.60 | 218.38 | 3.57 | 539.94 | 16,800 | 0.93 | 14,000 | 0.90 | 0.31 | 0.27 |
| 67 | 31-Dec | 206.70 | 217.90 | 198.10 | 210.80 | 204.11 | 5.65 | 520.68 | 52,000 | 2.89 | 40,000 | 2.56 | 0.82 | 0.76 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL