| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 332.0 | Mkt_Cap Category: SME |
| Sector: Realty | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 10 | Low52 Price: 197.2 | Barrier: -; Drift%: - |
| Basic Industry: Real Estate related services | Total Equity: 10,482,104 | Low52 Date: | SHP: 67.12 / 10.55 / 0.14 / 22.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 299.9 / 203.0 | Month: 265.0 / 203.0 | Week: 229.0 / 215.0 | Day: 215.05 / 215.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 215.00 | 215.05 | 215.00 | 215.05 | 215.03 | -0.44 | 225.42 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 2 | 20-May | 216.00 | 220.00 | 216.00 | 216.00 | 216.80 | -1.37 | 226.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.07 | 0.13 |
| 3 | 19-May | 216.10 | 230.00 | 210.00 | 219.00 | 217.24 | -1.99 | 229.00 | 25,200 | 41.93 | 12,600 | 20.97 | 0.27 | 0.54 |
| 4 | 16-May | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 3.23 | 234.22 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.03 |
| 5 | 15-May | 220.00 | 220.00 | 215.00 | 216.45 | 216.71 | -1.61 | 226.89 | 4,200 | 6.99 | 4,200 | 6.99 | 0.09 | 0.18 |
| 6 | 14-May | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.93 | 230.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 7 | 13-May | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.00 | 240.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 8 | 12-May | 228.00 | 229.00 | 228.00 | 229.00 | 228.67 | 2.46 | 240.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 9 | 09-May | 223.00 | 223.75 | 223.00 | 223.50 | 223.48 | 2.52 | 234.28 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 10 | 06-May | 215.00 | 218.00 | 210.00 | 218.00 | 215.82 | 0.76 | 228.00 | 3,600 | 5.99 | 2,400 | 3.99 | 0.05 | 0.10 |
| 11 | 05-May | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | 0.16 | 226.78 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.03 |
| 12 | 02-May | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 4.85 | 226.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 13 | 30-Apr | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.83 | 215.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.00 | 0.08 |
| 14 | 29-Apr | 216.95 | 216.95 | 212.00 | 212.00 | 213.65 | -2.28 | 222.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 15 | 25-Apr | 212.00 | 216.95 | 202.80 | 216.95 | 208.56 | 2.33 | 227.41 | 4,200 | 6.99 | 2,400 | 3.99 | 0.05 | 0.10 |
| 16 | 24-Apr | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.38 | 222.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 17 | 23-Apr | 217.90 | 217.90 | 209.00 | 211.20 | 211.08 | -3.07 | 221.38 | 13,200 | 21.96 | 12,000 | 19.97 | 0.25 | 0.51 |
| 18 | 21-Apr | 208.10 | 217.90 | 208.00 | 217.90 | 210.50 | 4.51 | 228.41 | 2,400 | 3.99 | 1,800 | 3.00 | 0.04 | 0.08 |
| 19 | 17-Apr | 210.00 | 210.10 | 207.00 | 208.50 | 209.76 | -3.43 | 218.55 | 7,200 | 11.98 | 6,600 | 10.98 | 0.14 | 0.28 |
| 20 | 16-Apr | 211.00 | 216.00 | 210.00 | 215.90 | 212.19 | -0.05 | 226.31 | 5,400 | 8.99 | 5,400 | 8.99 | 0.11 | 0.23 |
| 21 | 15-Apr | 215.00 | 216.00 | 215.00 | 216.00 | 215.33 | 1.89 | 226.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 22 | 11-Apr | 212.20 | 212.20 | 212.00 | 212.00 | 212.07 | -1.40 | 222.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 23 | 09-Apr | 218.00 | 229.00 | 215.00 | 215.00 | 220.67 | 2.38 | 225.00 | 1,800 | 3.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 24 | 08-Apr | 210.00 | 210.05 | 210.00 | 210.00 | 210.01 | 0.00 | 220.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.08 | 0.15 |
| 25 | 07-Apr | 188.80 | 218.00 | 188.80 | 210.00 | 203.21 | -2.55 | 220.00 | 4,800 | 7.99 | 2,400 | 3.99 | 0.05 | 0.10 |
| 26 | 04-Apr | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.00 | 225.89 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.03 |
| 27 | 03-Apr | 220.00 | 220.00 | 210.00 | 215.50 | 212.47 | -2.49 | 225.89 | 9,600 | 15.97 | 6,600 | 10.98 | 0.14 | 0.28 |
| 28 | 02-Apr | 220.10 | 221.00 | 220.10 | 221.00 | 220.55 | -3.07 | 231.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 29 | 27-Mar | 220.00 | 228.00 | 215.00 | 228.00 | 221.79 | 0.00 | 238.00 | 19,800 | 32.95 | 19,200 | 31.95 | 0.43 | 0.82 |
| 30 | 26-Mar | 230.00 | 230.00 | 225.00 | 228.00 | 226.23 | -3.49 | 238.00 | 12,000 | 19.97 | 9,600 | 15.97 | 0.22 | 0.41 |
| 31 | 25-Mar | 236.55 | 265.00 | 235.50 | 236.25 | 255.41 | -5.12 | 247.64 | 70,800 | 117.80 | 64,800 | 107.82 | 1.66 | 2.77 |
| 32 | 24-Mar | 234.35 | 249.00 | 234.35 | 249.00 | 237.36 | 13.18 | 261.00 | 7,200 | 11.98 | 7,200 | 11.98 | 0.17 | 0.31 |
| 33 | 21-Mar | 225.00 | 225.00 | 220.00 | 220.00 | 223.33 | -2.22 | 230.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 34 | 20-Mar | 220.00 | 225.00 | 220.00 | 225.00 | 222.50 | 0.69 | 235.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 35 | 19-Mar | 224.00 | 224.00 | 215.00 | 223.45 | 218.36 | -0.20 | 234.22 | 4,200 | 6.99 | 3,600 | 5.99 | 0.08 | 0.15 |
| 36 | 18-Mar | 224.00 | 224.00 | 223.90 | 223.90 | 223.93 | 3.66 | 234.69 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 37 | 17-Mar | 229.95 | 229.95 | 216.00 | 216.00 | 225.30 | -6.07 | 226.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.08 | 0.15 |
| 38 | 12-Mar | 216.15 | 229.95 | 216.15 | 229.95 | 226.46 | 2.20 | 241.04 | 2,400 | 3.99 | 1,800 | 3.00 | 0.04 | 0.08 |
| 39 | 11-Mar | 229.00 | 229.00 | 225.00 | 225.00 | 228.27 | -1.75 | 235.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.10 | 0.18 |
| 40 | 10-Mar | 221.20 | 229.00 | 221.15 | 229.00 | 226.75 | -0.65 | 240.00 | 4,200 | 6.99 | 3,000 | 4.99 | 0.07 | 0.13 |
| 41 | 07-Mar | 231.00 | 245.00 | 230.50 | 230.50 | 236.23 | -0.22 | 241.61 | 3,600 | 5.99 | 3,600 | 5.99 | 0.09 | 0.15 |
| 42 | 05-Mar | 212.45 | 231.00 | 212.00 | 231.00 | 227.74 | 6.28 | 242.00 | 15,600 | 25.96 | 15,000 | 24.96 | 0.34 | 0.64 |
| 43 | 04-Mar | 220.00 | 220.00 | 215.00 | 217.35 | 217.58 | 1.09 | 227.83 | 10,800 | 17.97 | 9,600 | 15.97 | 0.21 | 0.41 |
| 44 | 03-Mar | 215.00 | 215.00 | 203.00 | 215.00 | 212.48 | 0.00 | 225.00 | 34,200 | 56.91 | 33,000 | 54.91 | 0.70 | 1.41 |
| 45 | 28-Feb | 214.40 | 215.00 | 214.40 | 215.00 | 214.60 | -0.46 | 225.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.05 | 0.10 |
| 46 | 27-Feb | 225.00 | 225.00 | 216.00 | 216.00 | 222.21 | -8.65 | 226.00 | 5,400 | 8.99 | 5,400 | 8.99 | 0.12 | 0.23 |
| 47 | 25-Feb | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 0.62 | 247.85 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.03 |
| 48 | 24-Feb | 234.50 | 240.00 | 221.00 | 235.00 | 234.11 | 0.21 | 246.00 | 13,200 | 21.96 | 10,800 | 17.97 | 0.25 | 0.46 |
| 49 | 21-Feb | 265.00 | 265.00 | 234.00 | 234.50 | 247.13 | -6.20 | 245.81 | 10,800 | 17.97 | 10,200 | 16.97 | 0.25 | 0.44 |
| 50 | 20-Feb | 249.90 | 259.00 | 249.90 | 250.00 | 251.35 | 2.80 | 262.00 | 10,200 | 16.97 | 9,000 | 14.98 | 0.23 | 0.38 |
| 51 | 19-Feb | 232.10 | 264.50 | 232.10 | 243.20 | 247.01 | -11.56 | 254.92 | 10,800 | 17.97 | 6,600 | 10.98 | 0.16 | 0.28 |
| 52 | 18-Feb | 274.00 | 275.00 | 274.00 | 275.00 | 274.50 | -2.48 | 288.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 53 | 17-Feb | 275.00 | 282.90 | 275.00 | 282.00 | 279.98 | -0.21 | 295.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.08 | 0.13 |
| 54 | 14-Feb | 275.00 | 284.00 | 270.00 | 282.60 | 277.49 | 2.76 | 296.22 | 10,800 | 17.97 | 7,800 | 12.98 | 0.22 | 0.33 |
| 55 | 13-Feb | 275.00 | 292.90 | 250.00 | 275.00 | 275.05 | 2.31 | 288.00 | 15,600 | 25.96 | 13,800 | 22.96 | 0.38 | 0.59 |
| 56 | 12-Feb | 240.00 | 294.00 | 220.10 | 268.80 | 254.08 | 4.59 | 281.76 | 7,800 | 12.98 | 6,600 | 10.98 | 0.17 | 0.28 |
| 57 | 10-Feb | 240.00 | 257.00 | 240.00 | 257.00 | 247.43 | 2.82 | 269.00 | 5,400 | 8.99 | 4,800 | 7.99 | 0.12 | 0.21 |
| 58 | 07-Feb | 250.00 | 250.00 | 249.95 | 249.95 | 249.97 | 2.86 | 262.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.08 |
| 59 | 06-Feb | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.00 | 254.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.00 | 0.10 |
| 60 | 05-Feb | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1.23 | 254.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 61 | 04-Feb | 236.05 | 240.05 | 236.05 | 240.05 | 237.38 | 4.30 | 251.62 | 1,800 | 3.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 62 | 01-Feb | 228.70 | 230.15 | 228.70 | 230.15 | 229.79 | -2.89 | 241.25 | 2,400 | 3.99 | 2,400 | 3.99 | 0.06 | 0.10 |
| 63 | 31-Jan | 254.00 | 254.00 | 237.00 | 237.00 | 245.50 | -2.07 | 248.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 64 | 29-Jan | 236.00 | 242.00 | 236.00 | 242.00 | 239.63 | 1.30 | 253.00 | 11,400 | 18.97 | 10,200 | 16.97 | 0.24 | 0.44 |
| 65 | 27-Jan | 243.00 | 243.00 | 231.00 | 238.90 | 234.41 | -1.38 | 250.42 | 3,600 | 5.99 | 3,000 | 4.99 | 0.07 | 0.13 |
| 66 | 24-Jan | 250.00 | 250.00 | 242.25 | 242.25 | 246.13 | -5.74 | 253.93 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.05 |
| 67 | 21-Jan | 261.55 | 261.55 | 257.00 | 257.00 | 259.66 | 0.00 | 269.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.08 | 0.13 |
Similar Stocks: LPDC SIL PROPEQUITY