| Macro-sector: Commodities | Band: 20 | High52 Price: 316.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 400 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 10; VWAP21: | Low52 Price: 150.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 24,700,000 | Low52 Date: 05-May-2025 | 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: 193.0 / 166.3 | Week: 183.95 / 170.35 | Day: 181.95 / 181.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 181.00 | 181.95 | 181.00 | 181.65 | 181.65 | -0.14 | 448.68 | 2,800 | 1.17 | 2,400 | 1.20 | 0.04 | 5 |
| 2 | 26-Aug | 182.00 | 182.00 | 178.50 | 181.90 | 181.07 | 2.19 | 449.29 | 6,400 | 2.67 | 5,200 | 2.60 | 0.09 | 10 |
| 3 | 25-Aug | 181.95 | 183.00 | 178.00 | 178.00 | 180.20 | -2.17 | 439.00 | 12,000 | 5.00 | 10,800 | 5.40 | 0.19 | 20 |
| 4 | 22-Aug | 179.00 | 181.95 | 179.00 | 181.95 | 179.42 | 0.64 | 449.42 | 2,800 | 1.17 | 2,400 | 1.20 | 0.04 | 5 |
| 5 | 21-Aug | 179.50 | 183.50 | 179.10 | 180.80 | 180.42 | 0.72 | 446.58 | 4,000 | 1.67 | 2,400 | 1.20 | 0.04 | 5 |
| 6 | 20-Aug | 177.05 | 184.00 | 177.05 | 179.50 | 179.57 | -0.83 | 443.37 | 5,600 | 2.33 | 2,800 | 1.40 | 0.05 | 5 |
| 7 | 19-Aug | 179.45 | 186.00 | 179.45 | 181.00 | 183.27 | 0.86 | 447.00 | 6,000 | 2.50 | 4,800 | 2.40 | 0.09 | 9 |
| 8 | 18-Aug | 175.00 | 180.00 | 175.00 | 179.45 | 177.29 | 1.70 | 443.24 | 3,200 | 1.33 | 2,800 | 1.40 | 0.05 | 5 |
| 9 | 14-Aug | 175.75 | 182.80 | 173.00 | 176.45 | 177.91 | -1.01 | 435.83 | 12,800 | 5.33 | 7,200 | 3.60 | 0.13 | 14 |
| 10 | 13-Aug | 180.95 | 180.95 | 177.00 | 178.25 | 178.68 | -0.75 | 440.28 | 4,400 | 1.83 | 2,000 | 1.00 | 0.04 | 4 |
| 11 | 12-Aug | 172.80 | 183.95 | 172.80 | 179.60 | 177.48 | 2.37 | 443.61 | 28,800 | 12.00 | 16,800 | 8.40 | 0.30 | 32 |
| 12 | 11-Aug | 172.35 | 179.00 | 170.35 | 175.45 | 175.15 | 1.47 | 433.36 | 19,600 | 8.16 | 14,800 | 7.40 | 0.26 | 28 |
| 13 | 08-Aug | 171.30 | 173.95 | 171.25 | 172.90 | 172.48 | -1.26 | 427.06 | 6,400 | 2.67 | 4,800 | 2.40 | 0.08 | 9 |
| 14 | 07-Aug | 174.00 | 177.35 | 171.00 | 175.10 | 174.94 | -1.79 | 432.50 | 18,800 | 7.83 | 16,800 | 8.40 | 0.29 | 32 |
| 15 | 06-Aug | 172.05 | 179.00 | 170.00 | 178.30 | 173.04 | 1.91 | 440.40 | 30,000 | 12.49 | 14,400 | 7.20 | 0.25 | 27 |
| 16 | 05-Aug | 172.50 | 174.95 | 172.00 | 174.95 | 172.91 | -0.60 | 432.13 | 2,400 | 1.00 | 2,000 | 1.00 | 0.03 | 4 |
| 17 | 04-Aug | 175.35 | 176.00 | 175.25 | 176.00 | 175.54 | -0.56 | 434.00 | 2,400 | 1.00 | 2,400 | 1.20 | 0.04 | 5 |
| 18 | 01-Aug | 181.95 | 182.90 | 175.25 | 177.00 | 179.02 | -1.39 | 437.00 | 3,600 | 1.50 | 2,400 | 1.20 | 0.04 | 5 |
| 19 | 31-Jul | 174.35 | 179.50 | 174.35 | 179.50 | 175.66 | 0.17 | 443.37 | 13,200 | 5.50 | 12,400 | 6.20 | 0.22 | 23 |
| 20 | 30-Jul | 179.00 | 179.50 | 174.50 | 179.20 | 178.02 | 0.70 | 442.62 | 15,200 | 6.33 | 10,000 | 5.00 | 0.18 | 19 |
| 21 | 29-Jul | 173.30 | 180.00 | 172.40 | 177.95 | 176.86 | 0.59 | 439.54 | 13,600 | 5.66 | 10,800 | 5.40 | 0.19 | 20 |
| 22 | 28-Jul | 173.00 | 178.80 | 168.00 | 176.90 | 175.85 | 2.20 | 436.94 | 24,400 | 10.16 | 16,000 | 8.00 | 0.28 | 30 |
| 23 | 25-Jul | 179.00 | 179.00 | 170.10 | 173.10 | 173.05 | -0.77 | 427.56 | 11,200 | 4.66 | 6,400 | 3.20 | 0.11 | 12 |
| 24 | 24-Jul | 172.20 | 176.90 | 166.30 | 174.45 | 173.28 | 0.84 | 430.89 | 39,600 | 16.49 | 30,400 | 15.19 | 0.53 | 57 |
| 25 | 23-Jul | 174.30 | 175.00 | 171.00 | 173.00 | 172.90 | -2.29 | 427.00 | 22,000 | 9.16 | 13,600 | 6.80 | 0.24 | 26 |
| 26 | 22-Jul | 174.15 | 178.00 | 173.75 | 177.05 | 175.78 | -0.25 | 437.31 | 8,000 | 3.33 | 6,400 | 3.20 | 0.11 | 12 |
| 27 | 21-Jul | 173.55 | 178.90 | 173.55 | 177.50 | 177.07 | -0.31 | 438.43 | 3,600 | 1.50 | 2,800 | 1.40 | 0.05 | 5 |
| 28 | 18-Jul | 178.00 | 179.00 | 170.00 | 178.05 | 173.06 | -1.06 | 439.78 | 42,400 | 17.66 | 26,800 | 13.39 | 0.46 | 50 |
| 29 | 17-Jul | 179.00 | 180.00 | 177.50 | 179.95 | 178.89 | 0.70 | 444.48 | 8,400 | 3.50 | 8,400 | 4.20 | 0.15 | 16 |
| 30 | 16-Jul | 180.75 | 181.50 | 177.90 | 178.70 | 179.39 | -1.08 | 441.39 | 11,200 | 4.66 | 6,800 | 3.40 | 0.12 | 13 |
| 31 | 15-Jul | 180.00 | 181.00 | 179.00 | 180.65 | 180.04 | 0.36 | 446.21 | 2,800 | 1.17 | 2,800 | 1.40 | 0.05 | 5 |
| 32 | 14-Jul | 180.35 | 181.50 | 179.90 | 180.00 | 180.09 | 0.28 | 444.00 | 14,400 | 6.00 | 10,800 | 5.40 | 0.19 | 20 |
| 33 | 11-Jul | 180.00 | 182.00 | 174.05 | 179.50 | 177.41 | 0.28 | 443.37 | 15,600 | 6.50 | 12,400 | 6.20 | 0.22 | 23 |
| 34 | 10-Jul | 180.10 | 181.00 | 178.20 | 179.00 | 179.38 | -2.37 | 442.00 | 45,200 | 18.83 | 39,600 | 19.79 | 0.71 | 75 |
| 35 | 09-Jul | 184.60 | 188.95 | 178.50 | 183.35 | 183.06 | -3.47 | 452.87 | 108,800 | 45.31 | 70,000 | 34.98 | 1.28 | 132 |
| 36 | 08-Jul | 184.05 | 190.50 | 184.05 | 189.95 | 189.28 | 0.50 | 469.18 | 4,800 | 2.00 | 4,000 | 2.00 | 0.08 | 8 |
| 37 | 07-Jul | 182.60 | 193.00 | 178.15 | 189.00 | 186.55 | 3.00 | 466.00 | 49,200 | 20.49 | 29,600 | 14.79 | 0.55 | 56 |
| 38 | 04-Jul | 179.90 | 183.75 | 179.90 | 183.50 | 181.70 | 0.38 | 453.25 | 27,200 | 11.33 | 14,800 | 7.40 | 0.27 | 28 |
| 39 | 03-Jul | 181.25 | 184.95 | 175.60 | 182.80 | 181.80 | 0.49 | 451.52 | 16,000 | 6.66 | 11,200 | 5.60 | 0.20 | 21 |
| 40 | 02-Jul | 182.75 | 182.75 | 181.25 | 181.90 | 182.21 | -2.18 | 449.29 | 9,200 | 3.83 | 6,800 | 3.40 | 0.12 | 13 |
| 41 | 01-Jul | 182.55 | 187.00 | 182.05 | 185.95 | 185.23 | 0.49 | 459.30 | 13,200 | 5.50 | 10,400 | 5.20 | 0.19 | 20 |
| 42 | 30-Jun | 178.30 | 187.00 | 178.30 | 185.05 | 184.65 | 2.12 | 457.07 | 22,400 | 9.33 | 12,400 | 6.20 | 0.23 | 23 |
| 43 | 27-Jun | 183.00 | 184.00 | 180.50 | 181.20 | 182.68 | -0.90 | 447.56 | 24,400 | 10.16 | 18,800 | 9.40 | 0.34 | 35 |
| 44 | 26-Jun | 187.00 | 187.00 | 181.00 | 182.85 | 183.05 | -2.22 | 451.64 | 109,200 | 45.48 | 81,200 | 40.58 | 1.49 | 153 |
| 45 | 25-Jun | 180.25 | 187.00 | 180.25 | 187.00 | 185.92 | 1.16 | 461.00 | 7,600 | 3.17 | 7,200 | 3.60 | 0.13 | 14 |
| 46 | 24-Jun | 190.00 | 190.00 | 184.00 | 184.85 | 186.82 | -2.79 | 456.58 | 30,400 | 12.66 | 15,600 | 7.80 | 0.29 | 29 |
| 47 | 23-Jun | 186.00 | 192.00 | 185.80 | 190.15 | 187.96 | 2.51 | 469.67 | 42,000 | 17.49 | 34,400 | 17.19 | 0.65 | 65 |
| 48 | 20-Jun | 186.00 | 186.00 | 184.00 | 185.50 | 185.28 | -0.56 | 458.19 | 4,800 | 2.00 | 2,800 | 1.40 | 0.05 | 5 |
| 49 | 19-Jun | 183.05 | 190.00 | 180.00 | 186.55 | 184.53 | 1.00 | 460.78 | 45,200 | 18.83 | 21,600 | 10.79 | 0.40 | 41 |
| 50 | 18-Jun | 184.65 | 187.00 | 180.00 | 184.70 | 183.04 | 0.03 | 456.21 | 41,200 | 17.16 | 22,400 | 11.19 | 0.41 | 42 |
| 51 | 17-Jun | 184.10 | 186.00 | 184.10 | 184.65 | 184.71 | -2.15 | 456.09 | 4,000 | 1.67 | 2,000 | 1.00 | 0.04 | 4 |
| 52 | 16-Jun | 185.00 | 190.00 | 182.65 | 188.70 | 187.19 | 2.00 | 466.09 | 7,600 | 3.17 | 6,000 | 3.00 | 0.11 | 11 |
| 53 | 13-Jun | 188.35 | 188.35 | 183.15 | 185.00 | 185.27 | -1.39 | 456.00 | 2,400 | 1.00 | 2,000 | 1.00 | 0.04 | 4 |
| 54 | 12-Jun | 185.00 | 190.00 | 182.30 | 187.60 | 186.51 | 1.41 | 463.37 | 10,800 | 4.50 | 8,400 | 4.20 | 0.16 | 16 |
| 55 | 11-Jun | 185.00 | 188.90 | 183.00 | 185.00 | 184.47 | 0.16 | 456.00 | 7,200 | 3.00 | 6,000 | 3.00 | 0.11 | 11 |
| 56 | 10-Jun | 190.00 | 190.00 | 180.00 | 184.70 | 185.58 | -2.53 | 456.21 | 27,200 | 11.33 | 13,600 | 6.80 | 0.25 | 26 |
| 57 | 09-Jun | 190.50 | 190.50 | 187.50 | 189.50 | 189.38 | -0.45 | 468.07 | 17,200 | 7.16 | 16,000 | 8.00 | 0.30 | 30 |
| 58 | 06-Jun | 188.50 | 191.00 | 187.00 | 190.35 | 189.27 | -1.30 | 470.16 | 40,000 | 16.66 | 34,400 | 17.19 | 0.65 | 65 |
| 59 | 05-Jun | 191.00 | 193.00 | 188.00 | 192.85 | 191.84 | 2.23 | 476.34 | 13,200 | 5.50 | 13,200 | 6.60 | 0.25 | 25 |
| 60 | 04-Jun | 187.50 | 192.00 | 185.00 | 188.65 | 188.17 | 1.04 | 465.97 | 26,000 | 10.83 | 20,800 | 10.39 | 0.39 | 39 |
| 61 | 03-Jun | 180.55 | 190.00 | 180.25 | 186.70 | 184.67 | 0.78 | 461.15 | 27,200 | 11.33 | 21,200 | 10.59 | 0.39 | 40 |
| 62 | 02-Jun | 182.00 | 189.40 | 175.10 | 185.25 | 183.14 | 1.70 | 457.57 | 30,800 | 12.83 | 23,600 | 11.79 | 0.43 | 44 |
| 63 | 30-May | 185.90 | 186.00 | 181.65 | 182.15 | 183.41 | -1.22 | 449.91 | 4,000 | 1.67 | 3,600 | 1.80 | 0.07 | 7 |
| 64 | 29-May | 188.80 | 188.80 | 183.25 | 184.40 | 186.27 | -0.81 | 455.47 | 2,800 | 1.17 | 2,000 | 1.00 | 0.04 | 4 |
| 65 | 28-May | 182.45 | 188.00 | 182.45 | 185.90 | 185.89 | 1.86 | 459.17 | 5,200 | 2.17 | 5,200 | 2.60 | 0.10 | 10 |
| 66 | 27-May | 182.30 | 183.00 | 179.00 | 182.50 | 180.81 | 0.11 | 450.78 | 3,200 | 1.33 | 2,400 | 1.20 | 0.04 | 5 |
| 67 | 26-May | 184.00 | 186.25 | 180.40 | 182.30 | 183.44 | -2.12 | 450.28 | 13,200 | 5.50 | 6,000 | 3.00 | 0.11 | 11 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL