| Macro-sector: Utilities | Band: 20 | High52 Price: 460.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 233.2 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 17,257,200 | Low52 Date: 07-Apr-2025 | SHP: 44.79 / 0.01 / 0.58 / 54.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 382.8 / 242.0 | Month: 285.65 / 242.0 | Week: 279.0 / 249.0 | Day: 268.8 / 263.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 266.30 | 268.80 | 263.30 | 265.00 | 264.47 | -0.15 | 457.00 | 6,720 | 3.70 | 4,560 | 4.38 | 0.12 | 0.05 |
| 2 | 20-May | 278.95 | 278.95 | 265.10 | 265.40 | 268.89 | -3.74 | 458.01 | 14,629 | 8.06 | 10,800 | 10.38 | 0.29 | 0.11 |
| 3 | 19-May | 273.95 | 280.25 | 272.65 | 275.70 | 277.57 | 0.31 | 475.78 | 15,537 | 8.57 | 11,347 | 10.91 | 0.31 | 0.12 |
| 4 | 16-May | 275.00 | 279.00 | 270.00 | 274.85 | 275.72 | 0.79 | 474.31 | 5,986 | 3.30 | 3,546 | 3.41 | 0.10 | 0.04 |
| 5 | 15-May | 260.85 | 277.40 | 260.85 | 272.70 | 268.17 | 3.71 | 470.60 | 23,016 | 12.69 | 12,362 | 11.89 | 0.33 | 0.13 |
| 6 | 14-May | 264.80 | 268.95 | 257.05 | 262.95 | 263.74 | 0.55 | 453.78 | 20,848 | 11.49 | 10,468 | 10.07 | 0.28 | 0.11 |
| 7 | 13-May | 253.05 | 268.90 | 253.05 | 261.50 | 260.83 | 0.89 | 451.28 | 40,017 | 22.06 | 20,943 | 20.14 | 0.55 | 0.22 |
| 8 | 12-May | 249.00 | 261.40 | 249.00 | 259.20 | 257.86 | 6.38 | 447.31 | 21,357 | 11.77 | 11,651 | 11.20 | 0.30 | 0.12 |
| 9 | 09-May | 245.20 | 250.50 | 240.60 | 243.65 | 244.07 | -2.13 | 420.47 | 9,014 | 4.97 | 4,804 | 4.62 | 0.12 | 0.05 |
| 10 | 08-May | 253.05 | 261.45 | 245.40 | 248.95 | 253.53 | -3.23 | 429.62 | 7,616 | 4.20 | 2,860 | 2.75 | 0.07 | 0.03 |
| 11 | 07-May | 250.45 | 259.40 | 241.20 | 257.25 | 251.07 | 5.30 | 443.94 | 11,939 | 6.58 | 4,730 | 4.55 | 0.12 | 0.05 |
| 12 | 06-May | 254.95 | 254.95 | 243.00 | 244.30 | 247.53 | -3.17 | 421.59 | 3,011 | 1.66 | 1,748 | 1.68 | 0.04 | 0.02 |
| 13 | 05-May | 260.10 | 260.10 | 246.55 | 252.30 | 251.74 | -0.38 | 435.40 | 24,652 | 13.59 | 18,947 | 18.22 | 0.48 | 0.20 |
| 14 | 02-May | 265.00 | 265.00 | 251.05 | 253.25 | 256.91 | -2.45 | 437.04 | 19,781 | 10.90 | 9,682 | 9.31 | 0.25 | 0.10 |
| 15 | 30-Apr | 260.30 | 262.40 | 258.05 | 259.60 | 260.25 | -0.40 | 448.00 | 1,813 | 1.00 | 1,039 | 1.00 | 0.03 | 0.01 |
| 16 | 29-Apr | 270.05 | 270.05 | 260.05 | 260.65 | 262.37 | -2.85 | 449.81 | 9,108 | 5.02 | 4,154 | 3.99 | 0.11 | 0.04 |
| 17 | 28-Apr | 269.85 | 274.00 | 266.25 | 268.30 | 269.73 | 0.32 | 463.01 | 8,850 | 4.88 | 3,816 | 3.67 | 0.10 | 0.04 |
| 18 | 25-Apr | 275.50 | 276.50 | 265.00 | 267.45 | 268.50 | -2.62 | 461.54 | 10,239 | 5.64 | 6,994 | 6.73 | 0.19 | 0.07 |
| 19 | 24-Apr | 275.95 | 278.00 | 272.20 | 274.65 | 273.88 | -0.78 | 473.97 | 4,557 | 2.51 | 1,528 | 1.47 | 0.04 | 0.02 |
| 20 | 23-Apr | 284.00 | 284.00 | 269.80 | 276.80 | 275.84 | -2.38 | 477.68 | 34,279 | 18.90 | 8,889 | 8.55 | 0.25 | 0.09 |
| 21 | 22-Apr | 267.80 | 292.00 | 263.20 | 283.55 | 275.77 | 6.44 | 489.33 | 51,486 | 28.38 | 20,022 | 19.25 | 0.55 | 0.21 |
| 22 | 21-Apr | 268.95 | 271.00 | 263.15 | 266.40 | 265.70 | 0.11 | 459.73 | 13,136 | 7.24 | 6,045 | 5.81 | 0.16 | 0.06 |
| 23 | 17-Apr | 270.00 | 270.45 | 263.55 | 266.10 | 266.36 | -1.86 | 459.21 | 36,407 | 20.07 | 16,796 | 16.15 | 0.45 | 0.18 |
| 24 | 16-Apr | 271.95 | 275.55 | 265.60 | 271.15 | 269.18 | -0.29 | 467.93 | 19,821 | 10.93 | 7,801 | 7.50 | 0.21 | 0.08 |
| 25 | 15-Apr | 245.10 | 278.40 | 243.30 | 271.95 | 259.86 | 11.82 | 469.31 | 75,897 | 41.84 | 45,802 | 44.04 | 1.19 | 0.49 |
| 26 | 11-Apr | 242.40 | 246.50 | 238.45 | 243.20 | 242.14 | 1.14 | 419.70 | 23,128 | 12.75 | 15,934 | 15.32 | 0.39 | 0.17 |
| 27 | 09-Apr | 242.15 | 242.90 | 238.35 | 240.45 | 240.60 | -1.80 | 414.95 | 3,830 | 2.11 | 2,475 | 2.38 | 0.06 | 0.03 |
| 28 | 08-Apr | 236.55 | 246.40 | 236.55 | 244.85 | 244.40 | 3.09 | 422.54 | 21,245 | 11.71 | 16,363 | 15.73 | 0.40 | 0.17 |
| 29 | 07-Apr | 240.20 | 246.00 | 233.20 | 237.50 | 239.17 | -4.54 | 409.86 | 25,945 | 14.30 | 15,483 | 14.89 | 0.37 | 0.16 |
| 30 | 04-Apr | 252.10 | 252.90 | 245.00 | 248.80 | 249.56 | -1.41 | 429.36 | 24,983 | 13.77 | 15,699 | 15.10 | 0.39 | 0.17 |
| 31 | 03-Apr | 255.35 | 255.55 | 250.75 | 252.35 | 252.88 | -0.96 | 435.49 | 25,995 | 14.33 | 19,293 | 18.55 | 0.49 | 0.20 |
| 32 | 02-Apr | 253.90 | 258.80 | 251.90 | 254.80 | 254.21 | 0.43 | 439.71 | 17,888 | 9.86 | 11,599 | 11.15 | 0.29 | 0.12 |
| 33 | 01-Apr | 254.95 | 256.90 | 251.00 | 253.70 | 253.01 | 0.26 | 437.82 | 24,311 | 13.40 | 12,703 | 12.21 | 0.32 | 0.13 |
| 34 | 28-Mar | 248.00 | 257.45 | 247.25 | 253.05 | 251.90 | 0.94 | 436.69 | 28,576 | 15.75 | 18,152 | 17.45 | 0.46 | 0.19 |
| 35 | 27-Mar | 249.35 | 262.05 | 243.55 | 250.70 | 254.67 | 0.54 | 432.64 | 69,715 | 38.43 | 31,484 | 30.27 | 0.80 | 0.33 |
| 36 | 26-Mar | 262.65 | 266.95 | 242.00 | 249.35 | 257.23 | -5.50 | 430.31 | 74,870 | 41.27 | 65,023 | 62.52 | 1.67 | 0.69 |
| 37 | 25-Mar | 278.05 | 280.00 | 263.05 | 263.85 | 270.30 | -5.12 | 455.33 | 53,132 | 29.29 | 35,809 | 34.43 | 0.97 | 0.38 |
| 38 | 24-Mar | 279.95 | 283.00 | 273.55 | 278.10 | 278.78 | 0.07 | 479.92 | 69,053 | 38.07 | 50,873 | 48.92 | 1.42 | 0.54 |
| 39 | 21-Mar | 274.95 | 284.60 | 267.60 | 277.90 | 275.92 | 3.06 | 479.58 | 72,947 | 40.21 | 30,963 | 29.77 | 0.85 | 0.33 |
| 40 | 20-Mar | 270.15 | 276.95 | 265.50 | 269.65 | 271.48 | -1.62 | 465.34 | 56,331 | 31.05 | 24,055 | 23.13 | 0.65 | 0.26 |
| 41 | 19-Mar | 263.65 | 278.00 | 260.00 | 274.10 | 267.96 | 3.39 | 473.02 | 32,336 | 17.83 | 17,222 | 16.56 | 0.46 | 0.18 |
| 42 | 18-Mar | 255.55 | 267.20 | 251.00 | 265.10 | 259.19 | 4.58 | 457.49 | 59,999 | 33.08 | 31,792 | 30.57 | 0.82 | 0.34 |
| 43 | 17-Mar | 249.45 | 257.90 | 242.00 | 253.50 | 253.23 | 2.09 | 437.47 | 20,439 | 11.27 | 9,261 | 8.90 | 0.23 | 0.10 |
| 44 | 13-Mar | 252.00 | 259.60 | 246.10 | 248.30 | 250.90 | -0.54 | 428.50 | 13,693 | 7.55 | 9,719 | 9.35 | 0.24 | 0.10 |
| 45 | 12-Mar | 259.05 | 263.60 | 245.75 | 249.65 | 253.77 | -4.05 | 430.83 | 17,081 | 9.42 | 10,893 | 10.47 | 0.28 | 0.12 |
| 46 | 11-Mar | 258.00 | 265.20 | 254.00 | 260.20 | 259.83 | -1.68 | 449.03 | 12,526 | 6.91 | 8,513 | 8.19 | 0.22 | 0.09 |
| 47 | 10-Mar | 263.80 | 269.25 | 260.05 | 264.65 | 264.91 | -0.88 | 456.71 | 16,111 | 8.88 | 11,426 | 10.99 | 0.30 | 0.12 |
| 48 | 07-Mar | 267.30 | 270.50 | 264.80 | 267.00 | 266.94 | 1.21 | 460.00 | 8,854 | 4.88 | 5,338 | 5.13 | 0.14 | 0.06 |
| 49 | 06-Mar | 262.05 | 271.70 | 260.05 | 263.80 | 264.02 | 1.95 | 455.24 | 39,193 | 21.61 | 32,074 | 30.84 | 0.85 | 0.34 |
| 50 | 05-Mar | 254.00 | 266.40 | 254.00 | 258.75 | 260.05 | 0.70 | 446.53 | 13,793 | 7.60 | 7,549 | 7.26 | 0.20 | 0.08 |
| 51 | 04-Mar | 262.00 | 269.00 | 251.00 | 256.95 | 262.61 | -2.95 | 443.42 | 14,102 | 7.77 | 6,521 | 6.27 | 0.17 | 0.07 |
| 52 | 03-Mar | 285.05 | 285.65 | 258.05 | 264.75 | 263.86 | -3.80 | 456.88 | 25,318 | 13.96 | 20,017 | 19.25 | 0.53 | 0.21 |
| 53 | 28-Feb | 279.40 | 279.45 | 264.80 | 275.20 | 271.06 | -1.99 | 474.92 | 7,888 | 4.35 | 4,993 | 4.80 | 0.14 | 0.05 |
| 54 | 27-Feb | 287.00 | 297.45 | 275.15 | 280.80 | 286.48 | -2.80 | 484.58 | 9,528 | 5.25 | 4,362 | 4.19 | 0.12 | 0.05 |
| 55 | 25-Feb | 294.00 | 294.00 | 286.00 | 288.90 | 289.81 | -2.51 | 498.56 | 10,915 | 6.02 | 6,041 | 5.81 | 0.18 | 0.06 |
| 56 | 24-Feb | 285.00 | 300.65 | 285.00 | 296.35 | 292.06 | 2.54 | 511.42 | 10,195 | 5.62 | 6,313 | 6.07 | 0.18 | 0.07 |
| 57 | 21-Feb | 298.40 | 298.45 | 285.00 | 289.00 | 290.41 | -5.31 | 498.00 | 21,842 | 12.04 | 9,514 | 9.15 | 0.28 | 0.10 |
| 58 | 20-Feb | 292.00 | 320.00 | 286.15 | 305.20 | 292.42 | 1.53 | 526.69 | 42,293 | 23.31 | 24,636 | 23.69 | 0.72 | 0.26 |
| 59 | 19-Feb | 258.00 | 311.10 | 257.95 | 300.60 | 284.37 | 15.95 | 518.75 | 123,457 | 68.06 | 68,837 | 66.19 | 1.96 | 0.73 |
| 60 | 18-Feb | 265.00 | 272.65 | 258.00 | 259.25 | 265.20 | -2.98 | 447.39 | 13,957 | 7.69 | 8,115 | 7.80 | 0.22 | 0.09 |
| 61 | 17-Feb | 282.00 | 284.80 | 265.15 | 267.20 | 271.41 | -5.25 | 461.11 | 25,422 | 14.01 | 14,546 | 13.99 | 0.39 | 0.15 |
| 62 | 14-Feb | 294.55 | 294.55 | 278.00 | 282.00 | 283.48 | -4.26 | 486.00 | 19,680 | 10.85 | 14,318 | 13.77 | 0.41 | 0.15 |
| 63 | 13-Feb | 291.50 | 309.50 | 285.00 | 294.55 | 300.16 | 2.38 | 508.31 | 34,639 | 19.10 | 26,766 | 25.74 | 0.80 | 0.28 |
| 64 | 12-Feb | 300.75 | 302.75 | 282.20 | 287.70 | 293.15 | -4.13 | 496.49 | 21,045 | 11.60 | 10,958 | 10.54 | 0.32 | 0.12 |
| 65 | 11-Feb | 309.60 | 310.05 | 291.10 | 300.10 | 303.24 | -3.22 | 517.89 | 15,725 | 8.67 | 10,442 | 10.04 | 0.32 | 0.11 |
| 66 | 10-Feb | 319.55 | 326.80 | 308.00 | 310.10 | 312.78 | -2.96 | 535.15 | 89,589 | 49.39 | 28,707 | 27.60 | 0.90 | 0.30 |
| 67 | 07-Feb | 321.50 | 324.50 | 313.50 | 319.55 | 318.65 | -0.13 | 551.45 | 164,268 | 90.56 | 78,428 | 75.41 | 2.50 | 0.83 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER