| Macro-sector: Commodities | Band: 10 | High52 Price: 337.55 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 187.0 | Barrier: -; Drift%: - |
| Basic Industry: Dyes And Pigments | Total Equity: 4,094,080 | Low52 Date: | SHP: 73.74 / 0.0 / 0.0 / 26.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 361.0 / 195.0 | Month: 181.0 / 155.3 | Week: 165.0 / 156.75 | Day: 156.75 / 156.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Jul | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -5.00 | 64.17 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 2 | 30-Jun | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 67.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 5 |
| 3 | 27-Jun | 157.90 | 165.00 | 157.90 | 165.00 | 161.45 | 4.43 | 67.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 9 |
| 4 | 26-Jun | 159.00 | 159.00 | 158.00 | 158.00 | 158.50 | 3.95 | 64.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 9 |
| 5 | 25-Jun | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33 | 62.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 9 |
| 6 | 24-Jun | 145.85 | 150.00 | 139.05 | 150.00 | 144.97 | 2.85 | 61.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 14 |
| 7 | 23-Jun | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 0.00 | 59.71 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 9 |
| 8 | 19-Jun | 145.90 | 145.90 | 145.85 | 145.85 | 145.88 | -4.98 | 59.71 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 9 |
| 9 | 18-Jun | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.99 | 62.84 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 10 | 17-Jun | 151.80 | 152.00 | 151.80 | 152.00 | 151.87 | 4.83 | 62.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 14 |
| 11 | 16-Jun | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00 | 59.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 9 |
| 12 | 13-Jun | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36 | 59.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 5 |
| 13 | 12-Jun | 149.90 | 149.90 | 147.00 | 147.00 | 148.45 | -1.97 | 60.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 9 |
| 14 | 11-Jun | 150.00 | 150.95 | 149.95 | 149.95 | 150.30 | 0.17 | 61.39 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 14 |
| 15 | 10-Jun | 140.05 | 149.95 | 139.95 | 149.70 | 141.97 | 1.63 | 61.29 | 5,000 | 9.98 | 3,500 | 6.99 | 0.05 | 33 |
| 16 | 09-Jun | 147.40 | 147.40 | 147.30 | 147.30 | 147.35 | -4.97 | 60.31 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 9 |
| 17 | 06-Jun | 154.50 | 155.00 | 152.45 | 155.00 | 153.98 | 4.73 | 63.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 14 |
| 18 | 05-Jun | 143.00 | 148.00 | 143.00 | 148.00 | 147.00 | 1.37 | 60.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.00 | 23 |
| 19 | 04-Jun | 144.00 | 149.95 | 142.25 | 146.00 | 144.94 | -2.47 | 59.00 | 11,000 | 21.96 | 7,000 | 13.97 | 0.10 | 65 |
| 20 | 03-Jun | 149.70 | 151.00 | 149.70 | 149.70 | 150.00 | -4.98 | 61.29 | 3,500 | 6.99 | 3,000 | 5.99 | 0.00 | 28 |
| 21 | 02-Jun | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | -4.98 | 64.50 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 9 |
| 22 | 30-May | 166.00 | 166.00 | 165.80 | 165.80 | 165.87 | -4.99 | 67.88 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 14 |
| 23 | 28-May | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.00 | 71.44 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 24 | 27-May | 159.40 | 174.50 | 159.40 | 174.50 | 167.48 | 4.37 | 71.44 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 14 |
| 25 | 22-May | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -5.00 | 68.45 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 26 | 20-May | 168.00 | 176.00 | 168.00 | 176.00 | 172.00 | 4.76 | 72.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 9 |
| 27 | 19-May | 166.00 | 168.00 | 166.00 | 168.00 | 167.04 | 5.00 | 68.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 19 |
| 28 | 16-May | 166.70 | 166.70 | 160.00 | 160.00 | 162.19 | -4.02 | 65.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 19 |
| 29 | 14-May | 160.20 | 166.70 | 160.20 | 166.70 | 163.45 | 4.06 | 68.25 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 9 |
| 30 | 13-May | 160.00 | 160.20 | 160.00 | 160.20 | 160.04 | -2.61 | 65.59 | 2,500 | 4.99 | 2,000 | 3.99 | 0.03 | 19 |
| 31 | 12-May | 155.30 | 165.00 | 155.30 | 164.50 | 157.42 | 0.64 | 67.35 | 6,000 | 11.98 | 4,500 | 8.98 | 0.07 | 42 |
| 32 | 09-May | 165.00 | 165.00 | 163.45 | 163.45 | 163.90 | -5.00 | 66.92 | 3,500 | 6.99 | 3,000 | 5.99 | 0.05 | 28 |
| 33 | 08-May | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 0.00 | 70.44 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 34 | 07-May | 181.00 | 181.00 | 172.05 | 172.05 | 178.02 | -4.94 | 70.44 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 14 |
| 35 | 29-Apr | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -4.69 | 74.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 5 |
| 36 | 25-Apr | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 1.42 | 77.75 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 37 | 24-Apr | 181.20 | 187.25 | 181.20 | 187.25 | 186.24 | -1.24 | 76.66 | 3,000 | 5.99 | 3,000 | 5.99 | 0.06 | 28 |
| 38 | 23-Apr | 190.00 | 191.50 | 189.55 | 189.60 | 190.11 | -4.96 | 77.62 | 3,500 | 6.99 | 3,500 | 6.99 | 0.07 | 33 |
| 39 | 22-Apr | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -5.00 | 81.68 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 19 |
| 40 | 21-Apr | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47 | 85.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 5 |
| 41 | 17-Apr | 215.00 | 215.00 | 211.00 | 211.00 | 212.75 | -4.09 | 86.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 19 |
| 42 | 16-Apr | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.56 | 90.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 9 |
| 43 | 11-Apr | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.54 | 87.82 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 44 | 08-Apr | 211.00 | 213.35 | 211.00 | 213.35 | 212.18 | 0.00 | 87.35 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 9 |
| 45 | 07-Apr | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | -4.99 | 87.35 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 46 | 04-Apr | 219.00 | 224.55 | 210.00 | 224.55 | 219.53 | 2.07 | 91.93 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 19 |
| 47 | 02-Apr | 220.15 | 220.15 | 220.00 | 220.00 | 220.08 | -0.07 | 90.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 9 |
| 48 | 28-Mar | 215.00 | 234.90 | 215.00 | 220.15 | 221.19 | 2.40 | 90.13 | 5,000 | 9.98 | 4,500 | 8.98 | 0.10 | 42 |
| 49 | 27-Mar | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -2.71 | 88.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 5 |
| 50 | 26-Mar | 220.00 | 221.00 | 219.90 | 221.00 | 220.18 | -1.73 | 90.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.06 | 23 |
| 51 | 25-Mar | 205.50 | 224.90 | 204.00 | 224.90 | 207.41 | 8.78 | 92.08 | 3,500 | 6.99 | 3,000 | 5.99 | 0.06 | 28 |
| 52 | 24-Mar | 204.00 | 206.75 | 204.00 | 206.75 | 204.73 | 5.67 | 84.65 | 5,500 | 10.98 | 5,000 | 9.98 | 0.10 | 47 |
| 53 | 21-Mar | 197.90 | 197.90 | 195.00 | 195.65 | 196.94 | -2.18 | 80.10 | 3,500 | 6.99 | 3,500 | 6.99 | 0.07 | 33 |
| 54 | 20-Mar | 205.55 | 205.55 | 200.00 | 200.00 | 202.78 | -2.46 | 81.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.05 | 23 |
| 55 | 19-Mar | 204.75 | 205.05 | 204.75 | 205.05 | 204.82 | 0.12 | 83.95 | 2,500 | 4.99 | 2,000 | 3.99 | 0.04 | 19 |
| 56 | 17-Mar | 202.00 | 204.80 | 200.00 | 204.80 | 200.75 | 0.64 | 83.85 | 11,000 | 21.96 | 9,500 | 18.96 | 0.19 | 88 |
| 57 | 12-Mar | 202.00 | 203.50 | 195.00 | 203.50 | 199.56 | -3.00 | 83.31 | 4,500 | 8.98 | 3,500 | 6.99 | 0.07 | 33 |
| 58 | 11-Mar | 201.00 | 211.50 | 197.00 | 209.80 | 203.63 | -1.64 | 85.89 | 3,000 | 5.99 | 2,000 | 3.99 | 0.04 | 19 |
| 59 | 10-Mar | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -0.49 | 87.33 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 60 | 07-Mar | 215.05 | 216.00 | 214.35 | 214.35 | 215.57 | -1.65 | 87.76 | 3,000 | 5.99 | 2,000 | 3.99 | 0.04 | 19 |
| 61 | 05-Mar | 218.95 | 218.95 | 217.95 | 217.95 | 218.60 | -0.46 | 89.23 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 14 |
| 62 | 03-Mar | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | 1.84 | 89.64 | 500 | 1.00 | 500 | 1.00 | 0.01 | 5 |
| 63 | 28-Feb | 210.00 | 234.90 | 202.50 | 215.00 | 214.68 | -4.44 | 88.00 | 4,000 | 7.98 | 3,000 | 5.99 | 0.06 | 28 |
| 64 | 27-Feb | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.20 | 92.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 5 |
| 65 | 25-Feb | 240.00 | 240.00 | 230.05 | 230.05 | 234.96 | 0.46 | 94.18 | 3,000 | 5.99 | 1,500 | 2.99 | 0.04 | 14 |
| 66 | 24-Feb | 230.00 | 230.95 | 229.00 | 229.00 | 229.85 | -2.55 | 93.00 | 3,500 | 6.99 | 2,500 | 4.99 | 0.06 | 23 |
| 67 | 21-Feb | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.00 | 96.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 5 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL