| Macro-sector: Utilities | Band: 20 | High52 Price: 454.8 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 210.0 | Barrier: 235.13; Drift%: -1.97 |
| Basic Industry: Waste Management | Total Equity: 17,257,200 | Low52 Date: 20-Aug-2025 | SHP: 44.79 / 0.0 / 0.58 / 54.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 382.8 / 242.0 | Month: 254.99 / 224.82 | Week: 246.89 / 226.01 | Day: 233.0 / 228.43 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 230.51 | 233.00 | 228.43 | 230.58 | 230.32 | -0.10 | 397.92 | 1,343 | 1.88 | 742 | 1.43 | 0.02 | 1 |
| 2 | 26-Aug | 235.00 | 235.46 | 229.21 | 230.82 | 232.66 | -1.22 | 398.33 | 2,859 | 3.99 | 2,007 | 3.87 | 0.05 | 2 |
| 3 | 25-Aug | 225.99 | 239.77 | 225.99 | 233.67 | 235.03 | 4.14 | 403.25 | 31,091 | 43.42 | 18,352 | 35.43 | 0.43 | 19 |
| 4 | 22-Aug | 224.10 | 233.39 | 220.65 | 224.39 | 227.30 | -1.15 | 387.23 | 26,746 | 37.35 | 19,187 | 37.04 | 0.44 | 20 |
| 5 | 21-Aug | 226.09 | 230.00 | 222.94 | 226.99 | 227.41 | 2.08 | 391.72 | 7,712 | 10.77 | 6,037 | 11.65 | 0.14 | 6 |
| 6 | 20-Aug | 226.09 | 230.99 | 210.00 | 222.37 | 220.55 | 1.13 | 383.75 | 36,977 | 51.64 | 23,663 | 45.68 | 0.52 | 25 |
| 7 | 19-Aug | 225.99 | 228.54 | 218.20 | 219.88 | 220.99 | -1.46 | 379.45 | 12,872 | 17.98 | 10,087 | 19.47 | 0.22 | 11 |
| 8 | 18-Aug | 234.50 | 235.13 | 221.02 | 223.13 | 226.10 | -2.42 | 385.06 | 18,482 | 25.81 | 14,898 | 28.76 | 0.34 | 16 |
| 9 | 14-Aug | 236.87 | 236.87 | 226.01 | 228.66 | 231.33 | -1.35 | 394.60 | 3,810 | 5.32 | 2,185 | 4.22 | 0.05 | 2 |
| 10 | 13-Aug | 235.99 | 243.63 | 230.40 | 231.79 | 234.09 | -1.78 | 400.00 | 2,982 | 4.16 | 1,917 | 3.70 | 0.04 | 2 |
| 11 | 12-Aug | 240.00 | 240.00 | 233.50 | 235.99 | 237.22 | 0.33 | 407.25 | 715 | 1.00 | 517 | 1.00 | 0.01 | 1 |
| 12 | 11-Aug | 243.00 | 246.89 | 230.00 | 235.21 | 237.42 | -2.48 | 405.91 | 9,816 | 13.71 | 5,274 | 10.18 | 0.13 | 6 |
| 13 | 08-Aug | 240.75 | 244.48 | 238.53 | 241.19 | 241.21 | 1.95 | 416.23 | 11,358 | 15.86 | 9,176 | 17.71 | 0.22 | 10 |
| 14 | 07-Aug | 237.04 | 239.19 | 233.22 | 236.57 | 235.86 | -0.20 | 408.25 | 27,719 | 38.71 | 15,279 | 29.50 | 0.36 | 16 |
| 15 | 06-Aug | 239.90 | 244.00 | 236.10 | 237.04 | 238.82 | -1.90 | 409.06 | 20,937 | 29.24 | 15,758 | 30.42 | 0.38 | 17 |
| 16 | 05-Aug | 248.50 | 249.40 | 238.51 | 241.62 | 244.15 | -2.44 | 416.97 | 11,693 | 16.33 | 6,513 | 12.57 | 0.16 | 7 |
| 17 | 04-Aug | 253.55 | 257.50 | 244.41 | 247.67 | 246.07 | -1.83 | 427.41 | 52,296 | 73.04 | 43,122 | 83.25 | 1.06 | 46 |
| 18 | 01-Aug | 240.00 | 261.48 | 236.99 | 252.29 | 247.73 | 5.30 | 435.38 | 224,371 | 313.37 | 183,368 | 353.99 | 4.54 | 195 |
| 19 | 31-Jul | 237.25 | 243.00 | 234.38 | 239.59 | 240.22 | 2.99 | 413.47 | 15,080 | 21.06 | 12,225 | 23.60 | 0.29 | 13 |
| 20 | 30-Jul | 234.01 | 235.98 | 229.00 | 232.64 | 232.87 | 0.03 | 401.47 | 5,270 | 7.36 | 4,018 | 7.76 | 0.09 | 4 |
| 21 | 29-Jul | 234.70 | 238.60 | 224.82 | 232.57 | 230.79 | 0.59 | 401.35 | 14,171 | 19.79 | 8,359 | 16.14 | 0.19 | 9 |
| 22 | 28-Jul | 238.31 | 242.00 | 228.50 | 231.20 | 235.99 | -2.95 | 398.99 | 9,454 | 13.20 | 4,931 | 9.52 | 0.12 | 5 |
| 23 | 25-Jul | 241.01 | 244.11 | 234.85 | 238.23 | 238.81 | -2.27 | 411.12 | 23,372 | 32.64 | 12,212 | 23.58 | 0.29 | 13 |
| 24 | 24-Jul | 252.00 | 252.00 | 240.90 | 243.76 | 244.56 | -1.57 | 420.66 | 4,751 | 6.64 | 3,581 | 6.91 | 0.09 | 4 |
| 25 | 23-Jul | 246.98 | 249.49 | 237.01 | 247.66 | 245.08 | 0.43 | 427.39 | 10,794 | 15.08 | 7,000 | 13.51 | 0.17 | 7 |
| 26 | 22-Jul | 248.00 | 254.99 | 245.00 | 246.60 | 248.40 | 0.60 | 425.56 | 15,319 | 21.40 | 12,122 | 23.40 | 0.30 | 13 |
| 27 | 21-Jul | 247.50 | 249.61 | 242.28 | 245.14 | 247.26 | 0.15 | 423.04 | 14,817 | 20.69 | 11,274 | 21.76 | 0.28 | 12 |
| 28 | 18-Jul | 236.21 | 247.23 | 235.96 | 244.77 | 243.10 | 3.95 | 422.40 | 15,712 | 21.94 | 11,593 | 22.38 | 0.28 | 12 |
| 29 | 17-Jul | 235.90 | 237.57 | 229.99 | 235.47 | 233.91 | 0.71 | 406.36 | 4,264 | 5.96 | 2,813 | 5.43 | 0.07 | 3 |
| 30 | 16-Jul | 233.20 | 234.65 | 231.54 | 233.81 | 233.23 | -0.17 | 403.49 | 3,057 | 4.27 | 1,834 | 3.54 | 0.04 | 2 |
| 31 | 15-Jul | 235.00 | 235.00 | 230.22 | 234.21 | 233.46 | 1.22 | 404.18 | 3,533 | 4.93 | 2,251 | 4.35 | 0.05 | 2 |
| 32 | 14-Jul | 229.00 | 233.35 | 229.00 | 231.38 | 231.60 | -0.24 | 399.30 | 5,821 | 8.13 | 4,839 | 9.34 | 0.11 | 5 |
| 33 | 11-Jul | 232.22 | 234.00 | 230.50 | 231.94 | 232.16 | 0.62 | 400.26 | 9,319 | 13.02 | 7,522 | 14.52 | 0.17 | 8 |
| 34 | 10-Jul | 236.02 | 236.76 | 228.81 | 230.51 | 231.65 | -1.89 | 397.80 | 10,211 | 14.26 | 5,365 | 10.36 | 0.12 | 6 |
| 35 | 09-Jul | 238.00 | 238.00 | 231.67 | 234.94 | 234.72 | 1.45 | 405.44 | 3,384 | 4.73 | 2,325 | 4.49 | 0.05 | 2 |
| 36 | 08-Jul | 238.26 | 238.26 | 229.97 | 231.59 | 232.95 | -1.96 | 399.66 | 18,594 | 25.97 | 13,608 | 26.27 | 0.32 | 14 |
| 37 | 07-Jul | 243.00 | 243.06 | 234.00 | 236.21 | 237.30 | -2.26 | 407.63 | 10,938 | 15.28 | 6,181 | 11.93 | 0.15 | 7 |
| 38 | 04-Jul | 240.00 | 242.94 | 239.21 | 241.67 | 241.51 | 1.33 | 417.05 | 5,995 | 8.37 | 4,077 | 7.87 | 0.10 | 4 |
| 39 | 03-Jul | 245.33 | 245.33 | 237.63 | 238.50 | 238.98 | -0.84 | 411.58 | 14,590 | 20.38 | 10,727 | 20.71 | 0.26 | 11 |
| 40 | 02-Jul | 247.25 | 247.75 | 238.25 | 240.52 | 240.91 | -2.93 | 415.07 | 23,463 | 32.77 | 15,731 | 30.37 | 0.38 | 17 |
| 41 | 01-Jul | 253.00 | 253.00 | 246.40 | 247.79 | 248.34 | 0.16 | 427.62 | 6,438 | 8.99 | 4,719 | 9.11 | 0.12 | 5 |
| 42 | 30-Jun | 251.75 | 252.50 | 246.55 | 247.40 | 248.84 | -0.46 | 426.94 | 6,070 | 8.48 | 3,029 | 5.85 | 0.08 | 3 |
| 43 | 27-Jun | 254.05 | 255.00 | 246.55 | 248.55 | 250.62 | -1.53 | 428.93 | 5,842 | 8.16 | 3,638 | 7.02 | 0.09 | 4 |
| 44 | 26-Jun | 255.65 | 255.65 | 251.15 | 252.40 | 253.06 | -0.63 | 435.57 | 5,511 | 7.70 | 3,937 | 7.60 | 0.10 | 4 |
| 45 | 25-Jun | 249.00 | 255.05 | 249.00 | 254.00 | 253.06 | 2.23 | 438.00 | 11,453 | 16.00 | 6,826 | 13.18 | 0.17 | 7 |
| 46 | 24-Jun | 250.50 | 257.65 | 246.10 | 248.45 | 250.12 | 0.22 | 428.76 | 11,412 | 15.94 | 5,384 | 10.39 | 0.13 | 6 |
| 47 | 23-Jun | 249.00 | 252.45 | 246.10 | 247.90 | 249.00 | -0.18 | 427.81 | 5,707 | 7.97 | 2,293 | 4.43 | 0.00 | 2 |
| 48 | 20-Jun | 251.70 | 253.65 | 247.00 | 248.35 | 250.05 | -0.84 | 428.58 | 12,508 | 17.47 | 7,156 | 13.81 | 0.18 | 8 |
| 49 | 19-Jun | 253.60 | 256.40 | 250.00 | 250.45 | 252.14 | -1.24 | 432.21 | 20,189 | 28.20 | 10,036 | 19.37 | 0.25 | 11 |
| 50 | 18-Jun | 255.30 | 255.75 | 252.65 | 253.60 | 253.97 | -0.65 | 437.64 | 2,908 | 4.06 | 1,797 | 3.47 | 0.05 | 2 |
| 51 | 17-Jun | 260.00 | 260.70 | 254.10 | 255.25 | 257.39 | -1.20 | 440.49 | 10,667 | 14.90 | 6,674 | 12.88 | 0.17 | 7 |
| 52 | 16-Jun | 253.45 | 264.65 | 251.00 | 258.35 | 256.21 | 2.38 | 445.84 | 38,141 | 53.27 | 27,261 | 52.63 | 0.70 | 29 |
| 53 | 13-Jun | 249.00 | 258.05 | 249.00 | 252.35 | 253.29 | -0.06 | 435.49 | 10,061 | 14.05 | 5,770 | 11.14 | 0.15 | 6 |
| 54 | 12-Jun | 260.00 | 260.00 | 251.05 | 252.50 | 253.81 | -0.41 | 435.74 | 14,343 | 20.03 | 8,871 | 17.13 | 0.23 | 9 |
| 55 | 11-Jun | 256.00 | 260.00 | 250.95 | 253.55 | 255.08 | -0.16 | 437.56 | 22,398 | 31.28 | 18,508 | 35.73 | 0.47 | 20 |
| 56 | 10-Jun | 259.15 | 264.00 | 251.15 | 253.95 | 257.34 | -0.68 | 438.25 | 24,106 | 33.67 | 12,819 | 24.75 | 0.33 | 14 |
| 57 | 09-Jun | 254.60 | 259.80 | 254.55 | 255.70 | 256.53 | 0.93 | 441.27 | 4,242 | 5.92 | 2,585 | 4.99 | 0.07 | 3 |
| 58 | 06-Jun | 260.20 | 260.20 | 251.15 | 253.35 | 254.83 | -2.93 | 437.21 | 11,244 | 15.70 | 5,624 | 10.86 | 0.14 | 6 |
| 59 | 05-Jun | 257.05 | 265.00 | 257.05 | 261.00 | 262.01 | 1.48 | 450.00 | 16,262 | 22.71 | 11,997 | 23.16 | 0.31 | 13 |
| 60 | 04-Jun | 267.05 | 267.05 | 253.95 | 257.20 | 258.83 | -3.25 | 443.86 | 21,687 | 30.29 | 13,684 | 26.42 | 0.35 | 15 |
| 61 | 03-Jun | 255.00 | 270.00 | 254.05 | 265.85 | 264.40 | 6.79 | 458.78 | 61,452 | 85.83 | 30,830 | 59.52 | 0.82 | 33 |
| 62 | 02-Jun | 263.50 | 267.10 | 244.25 | 248.95 | 253.79 | -5.50 | 429.62 | 44,706 | 62.44 | 30,105 | 58.12 | 0.76 | 32 |
| 63 | 30-May | 270.00 | 270.00 | 256.10 | 263.45 | 261.29 | -2.15 | 454.64 | 27,157 | 37.93 | 23,241 | 44.87 | 0.61 | 25 |
| 64 | 29-May | 268.95 | 271.90 | 260.60 | 269.25 | 267.89 | 1.41 | 464.65 | 30,481 | 42.57 | 21,252 | 41.03 | 0.57 | 23 |
| 65 | 28-May | 266.75 | 267.45 | 262.75 | 265.50 | 265.32 | 0.34 | 458.18 | 5,796 | 8.09 | 3,992 | 7.71 | 0.11 | 4 |
| 66 | 27-May | 266.60 | 268.00 | 258.10 | 264.60 | 263.55 | 2.42 | 456.63 | 22,515 | 31.45 | 17,078 | 32.97 | 0.45 | 18 |
| 67 | 26-May | 265.00 | 269.95 | 258.00 | 258.35 | 261.84 | -2.66 | 445.84 | 21,610 | 30.18 | 15,106 | 29.16 | 0.40 | 16 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER