| Macro-sector: Industrials | Band: 20 | High52 Price: 160.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 76.6 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 7,710,000 | Low52 Date: | SHP: 70.04 / 7.22 / 0.0 / 22.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 97.95 / 52.0 | Month: 75.0 / 52.0 | Week: 75.0 / 52.0 | Day: 77.9 / 70.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 74.20 | 74.80 | 72.00 | 73.25 | 73.88 | -2.27 | 56.48 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.23 |
| 2 | 03-Apr | 71.00 | 77.90 | 70.20 | 74.95 | 73.33 | 3.02 | 57.79 | 17,000 | 8.50 | 10,000 | 5.00 | 0.07 | 0.57 |
| 3 | 02-Apr | 74.15 | 75.45 | 72.25 | 72.75 | 73.40 | -1.95 | 56.09 | 24,000 | 11.99 | 16,000 | 8.00 | 0.12 | 0.91 |
| 4 | 01-Apr | 64.55 | 77.40 | 64.00 | 74.20 | 71.49 | 14.95 | 57.21 | 120,000 | 59.97 | 83,000 | 41.48 | 0.59 | 4.73 |
| 5 | 28-Mar | 62.75 | 67.95 | 62.25 | 64.55 | 64.10 | 3.61 | 49.77 | 61,000 | 30.48 | 37,000 | 18.49 | 0.24 | 2.11 |
| 6 | 27-Mar | 54.00 | 63.25 | 52.00 | 62.30 | 56.37 | -1.19 | 48.03 | 70,000 | 34.98 | 64,000 | 31.98 | 0.36 | 3.65 |
| 7 | 26-Mar | 63.10 | 66.50 | 63.00 | 63.05 | 64.38 | -6.25 | 48.61 | 27,000 | 13.49 | 16,000 | 8.00 | 0.10 | 0.91 |
| 8 | 25-Mar | 75.00 | 75.00 | 66.00 | 67.25 | 68.73 | -5.81 | 51.85 | 36,000 | 17.99 | 23,000 | 11.49 | 0.16 | 1.31 |
| 9 | 24-Mar | 68.50 | 72.00 | 68.00 | 71.40 | 70.70 | 4.16 | 55.05 | 54,000 | 26.99 | 44,000 | 21.99 | 0.31 | 2.51 |
| 10 | 21-Mar | 66.95 | 68.90 | 66.00 | 68.55 | 67.48 | 2.39 | 52.85 | 25,000 | 12.49 | 24,000 | 11.99 | 0.16 | 1.37 |
| 11 | 20-Mar | 65.90 | 68.75 | 65.00 | 66.95 | 67.27 | 1.59 | 51.62 | 28,000 | 13.99 | 24,000 | 11.99 | 0.16 | 1.37 |
| 12 | 19-Mar | 65.00 | 68.00 | 64.50 | 65.90 | 65.81 | 1.38 | 50.81 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 0.68 |
| 13 | 18-Mar | 68.60 | 68.60 | 64.55 | 65.00 | 66.49 | -0.76 | 50.00 | 11,000 | 5.50 | 10,000 | 5.00 | 0.07 | 0.57 |
| 14 | 17-Mar | 65.60 | 67.00 | 64.00 | 65.50 | 65.48 | -0.15 | 50.50 | 13,000 | 6.50 | 11,000 | 5.50 | 0.07 | 0.63 |
| 15 | 13-Mar | 65.50 | 65.60 | 65.50 | 65.60 | 65.55 | 0.69 | 50.58 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.11 |
| 16 | 12-Mar | 61.05 | 66.25 | 60.75 | 65.15 | 63.72 | -2.69 | 50.23 | 15,000 | 7.50 | 10,000 | 5.00 | 0.06 | 0.57 |
| 17 | 11-Mar | 71.00 | 71.00 | 66.00 | 66.95 | 67.87 | -0.67 | 51.62 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 0.23 |
| 18 | 10-Mar | 68.00 | 68.00 | 63.55 | 67.40 | 67.08 | -0.88 | 51.97 | 7,000 | 3.50 | 6,000 | 3.00 | 0.04 | 0.34 |
| 19 | 07-Mar | 66.15 | 68.00 | 65.50 | 68.00 | 66.39 | 3.19 | 52.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 0.34 |
| 20 | 06-Mar | 65.00 | 65.90 | 63.50 | 65.90 | 65.16 | 4.19 | 50.81 | 7,000 | 3.50 | 7,000 | 3.50 | 0.05 | 0.40 |
| 21 | 05-Mar | 62.00 | 63.90 | 60.75 | 63.25 | 61.39 | 7.02 | 48.77 | 41,000 | 20.49 | 39,000 | 19.49 | 0.24 | 2.22 |
| 22 | 04-Mar | 61.80 | 62.00 | 59.10 | 59.10 | 60.19 | -4.29 | 45.57 | 10,000 | 5.00 | 9,000 | 4.50 | 0.05 | 0.51 |
| 23 | 03-Mar | 61.50 | 61.90 | 61.00 | 61.75 | 61.51 | 1.06 | 47.61 | 7,000 | 3.50 | 6,000 | 3.00 | 0.04 | 0.34 |
| 24 | 28-Feb | 67.70 | 67.70 | 61.10 | 61.10 | 63.45 | -9.75 | 47.11 | 4,000 | 2.00 | 3,000 | 1.50 | 0.02 | 0.17 |
| 25 | 27-Feb | 64.55 | 68.90 | 64.55 | 67.70 | 66.73 | -0.22 | 52.20 | 13,000 | 6.50 | 7,000 | 3.50 | 0.05 | 0.40 |
| 26 | 25-Feb | 66.50 | 69.90 | 66.50 | 67.85 | 67.96 | 3.12 | 52.31 | 7,000 | 3.50 | 7,000 | 3.50 | 0.05 | 0.40 |
| 27 | 24-Feb | 65.00 | 67.00 | 63.25 | 65.80 | 65.30 | -1.64 | 50.73 | 7,000 | 3.50 | 6,000 | 3.00 | 0.04 | 0.34 |
| 28 | 21-Feb | 65.00 | 67.00 | 65.00 | 66.90 | 65.78 | 3.72 | 51.58 | 23,000 | 11.49 | 21,000 | 10.49 | 0.14 | 1.20 |
| 29 | 20-Feb | 64.25 | 66.00 | 63.50 | 64.50 | 64.27 | -0.46 | 49.73 | 16,000 | 8.00 | 14,000 | 7.00 | 0.09 | 0.80 |
| 30 | 19-Feb | 62.30 | 68.00 | 62.30 | 64.80 | 64.62 | 1.09 | 49.96 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 0.46 |
| 31 | 18-Feb | 62.55 | 66.90 | 62.55 | 64.10 | 64.35 | -5.74 | 49.42 | 5,000 | 2.50 | 3,000 | 1.50 | 0.02 | 0.17 |
| 32 | 17-Feb | 64.05 | 68.00 | 63.00 | 68.00 | 63.55 | 1.49 | 52.00 | 11,000 | 5.50 | 10,000 | 5.00 | 0.06 | 0.57 |
| 33 | 14-Feb | 67.00 | 69.00 | 66.00 | 67.00 | 67.14 | 1.52 | 51.00 | 11,000 | 5.50 | 7,000 | 3.50 | 0.05 | 0.40 |
| 34 | 13-Feb | 68.00 | 69.50 | 66.00 | 66.00 | 68.32 | -1.49 | 50.00 | 18,000 | 9.00 | 17,000 | 8.50 | 0.12 | 0.97 |
| 35 | 12-Feb | 65.50 | 68.95 | 65.00 | 67.00 | 67.04 | 1.28 | 51.00 | 9,000 | 4.50 | 8,000 | 4.00 | 0.05 | 0.46 |
| 36 | 11-Feb | 69.65 | 69.65 | 66.15 | 66.15 | 68.23 | -4.96 | 51.00 | 7,000 | 3.50 | 6,000 | 3.00 | 0.04 | 0.34 |
| 37 | 10-Feb | 65.00 | 70.00 | 64.00 | 69.60 | 67.13 | 10.30 | 53.66 | 21,000 | 10.49 | 17,000 | 8.50 | 0.11 | 0.97 |
| 38 | 07-Feb | 64.00 | 64.00 | 62.00 | 63.10 | 63.23 | -2.92 | 48.65 | 10,000 | 5.00 | 7,000 | 3.50 | 0.04 | 0.40 |
| 39 | 06-Feb | 65.05 | 65.10 | 64.50 | 65.00 | 64.78 | 0.00 | 50.00 | 17,000 | 8.50 | 12,000 | 6.00 | 0.08 | 0.68 |
| 40 | 05-Feb | 68.90 | 69.00 | 65.00 | 65.00 | 65.82 | -4.34 | 50.00 | 36,000 | 17.99 | 18,000 | 9.00 | 0.12 | 1.03 |
| 41 | 04-Feb | 69.95 | 70.00 | 65.80 | 67.95 | 68.05 | -2.86 | 52.39 | 12,000 | 6.00 | 10,000 | 5.00 | 0.07 | 0.57 |
| 42 | 03-Feb | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.71 | 53.93 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.11 |
| 43 | 01-Feb | 70.00 | 70.50 | 70.00 | 70.45 | 70.37 | 1.59 | 54.32 | 5,000 | 2.50 | 5,000 | 2.50 | 0.04 | 0.29 |
| 44 | 31-Jan | 71.00 | 72.00 | 68.75 | 69.35 | 70.20 | -2.32 | 53.47 | 40,000 | 19.99 | 20,000 | 10.00 | 0.14 | 1.14 |
| 45 | 30-Jan | 71.55 | 71.55 | 70.05 | 71.00 | 70.93 | -0.49 | 54.00 | 10,000 | 5.00 | 6,000 | 3.00 | 0.04 | 0.34 |
| 46 | 29-Jan | 75.00 | 76.50 | 68.00 | 71.35 | 71.91 | -7.99 | 55.01 | 47,000 | 23.49 | 30,000 | 14.99 | 0.22 | 1.71 |
| 47 | 28-Jan | 71.00 | 77.55 | 70.00 | 77.55 | 72.51 | 7.86 | 59.79 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 0.34 |
| 48 | 27-Jan | 73.00 | 73.00 | 70.50 | 71.90 | 71.78 | -6.32 | 55.43 | 23,000 | 11.49 | 14,000 | 7.00 | 0.10 | 0.80 |
| 49 | 24-Jan | 76.25 | 76.75 | 76.00 | 76.75 | 76.16 | -1.29 | 59.17 | 9,000 | 4.50 | 7,000 | 3.50 | 0.05 | 0.40 |
| 50 | 23-Jan | 78.10 | 79.90 | 77.75 | 77.75 | 78.47 | -0.32 | 59.95 | 10,000 | 5.00 | 6,000 | 3.00 | 0.05 | 0.34 |
| 51 | 22-Jan | 78.05 | 78.05 | 78.00 | 78.00 | 78.03 | -1.03 | 60.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 0.11 |
| 52 | 21-Jan | 77.50 | 84.50 | 77.50 | 78.80 | 80.75 | 1.33 | 60.75 | 17,000 | 8.50 | 10,000 | 5.00 | 0.08 | 0.57 |
| 53 | 20-Jan | 76.55 | 78.25 | 76.25 | 77.75 | 77.04 | -1.93 | 59.95 | 9,000 | 4.50 | 6,000 | 3.00 | 0.05 | 0.34 |
| 54 | 17-Jan | 79.90 | 79.90 | 78.00 | 79.25 | 78.69 | 1.26 | 61.10 | 20,000 | 10.00 | 19,000 | 9.50 | 0.15 | 1.08 |
| 55 | 16-Jan | 79.90 | 81.00 | 78.25 | 78.25 | 79.25 | -1.73 | 60.33 | 11,000 | 5.50 | 11,000 | 5.50 | 0.09 | 0.63 |
| 56 | 15-Jan | 81.85 | 81.85 | 78.60 | 79.60 | 79.64 | -2.83 | 61.37 | 24,000 | 11.99 | 15,000 | 7.50 | 0.12 | 0.86 |
| 57 | 14-Jan | 82.90 | 82.90 | 81.85 | 81.85 | 82.17 | -0.06 | 63.11 | 9,000 | 4.50 | 9,000 | 4.50 | 0.07 | 0.51 |
| 58 | 13-Jan | 85.00 | 86.00 | 80.00 | 81.90 | 82.89 | -3.79 | 63.14 | 11,000 | 5.50 | 8,000 | 4.00 | 0.07 | 0.46 |
| 59 | 10-Jan | 87.10 | 89.30 | 85.00 | 85.00 | 87.95 | -3.53 | 65.00 | 10,000 | 5.00 | 6,000 | 3.00 | 0.05 | 0.34 |
| 60 | 09-Jan | 90.00 | 90.00 | 88.00 | 88.00 | 88.38 | -1.70 | 67.00 | 12,000 | 6.00 | 11,000 | 5.50 | 0.10 | 0.63 |
| 61 | 08-Jan | 88.10 | 90.00 | 88.00 | 89.50 | 88.48 | 0.11 | 69.00 | 14,000 | 7.00 | 11,000 | 5.50 | 0.10 | 0.63 |
| 62 | 07-Jan | 89.50 | 91.40 | 89.40 | 89.40 | 90.34 | 0.34 | 68.93 | 19,000 | 9.50 | 12,000 | 6.00 | 0.11 | 0.68 |
| 63 | 06-Jan | 90.25 | 97.95 | 88.00 | 89.10 | 91.90 | -4.15 | 68.70 | 25,000 | 12.49 | 13,000 | 6.50 | 0.12 | 0.74 |
| 64 | 03-Jan | 93.50 | 94.00 | 91.00 | 92.80 | 92.60 | -0.16 | 71.55 | 25,000 | 12.49 | 19,000 | 9.50 | 0.18 | 1.08 |
| 65 | 02-Jan | 90.00 | 93.50 | 90.00 | 92.95 | 91.59 | 2.90 | 71.66 | 17,000 | 8.50 | 13,000 | 6.50 | 0.12 | 0.74 |
| 66 | 01-Jan | 90.95 | 91.75 | 90.00 | 90.25 | 90.91 | 1.94 | 69.58 | 6,000 | 3.00 | 4,000 | 2.00 | 0.04 | 0.23 |
| 67 | 31-Dec | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.68 | 68.23 | 1,000 | 0.50 | 1,000 | 0.50 | 0.01 | 0.06 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON