| 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: 228.81 | Barrier: 247.75; Drift%: -6.82 |
| Basic Industry: Waste Management | Total Equity: 17,257,200 | Low52 Date: 10-Jul-2025 | SHP: 44.79 / 0.01 / 0.58 / 54.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 382.8 / 242.0 | Month: 280.25 / 240.6 | Week: 253.0 / 237.63 | Day: 234.0 / 230.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 232.22 | 234.00 | 230.50 | 231.94 | 232.16 | 0.62 | 400.26 | 9,319 | 5.14 | 7,522 | 7.23 | 0.17 | 8 |
| 2 | 10-Jul | 236.02 | 236.76 | 228.81 | 230.51 | 231.65 | -1.89 | 397.80 | 10,211 | 5.63 | 5,365 | 5.16 | 0.12 | 6 |
| 3 | 09-Jul | 238.00 | 238.00 | 231.67 | 234.94 | 234.72 | 1.45 | 405.44 | 3,384 | 1.87 | 2,325 | 2.24 | 0.05 | 2 |
| 4 | 08-Jul | 238.26 | 238.26 | 229.97 | 231.59 | 232.95 | -1.96 | 399.66 | 18,594 | 10.25 | 13,608 | 13.08 | 0.32 | 14 |
| 5 | 07-Jul | 243.00 | 243.06 | 234.00 | 236.21 | 237.30 | -2.26 | 407.63 | 10,938 | 6.03 | 6,181 | 5.94 | 0.15 | 7 |
| 6 | 04-Jul | 240.00 | 242.94 | 239.21 | 241.67 | 241.51 | 1.33 | 417.05 | 5,995 | 3.30 | 4,077 | 3.92 | 0.10 | 4 |
| 7 | 03-Jul | 245.33 | 245.33 | 237.63 | 238.50 | 238.98 | -0.84 | 411.58 | 14,590 | 8.04 | 10,727 | 10.31 | 0.26 | 11 |
| 8 | 02-Jul | 247.25 | 247.75 | 238.25 | 240.52 | 240.91 | -2.93 | 415.07 | 23,463 | 12.93 | 15,731 | 15.13 | 0.38 | 17 |
| 9 | 01-Jul | 253.00 | 253.00 | 246.40 | 247.79 | 248.34 | 0.16 | 427.62 | 6,438 | 3.55 | 4,719 | 4.54 | 0.12 | 5 |
| 10 | 30-Jun | 251.75 | 252.50 | 246.55 | 247.40 | 248.84 | -0.46 | 426.94 | 6,070 | 3.35 | 3,029 | 2.91 | 0.08 | 3 |
| 11 | 27-Jun | 254.05 | 255.00 | 246.55 | 248.55 | 250.62 | -1.53 | 428.93 | 5,842 | 3.22 | 3,638 | 3.50 | 0.09 | 4 |
| 12 | 26-Jun | 255.65 | 255.65 | 251.15 | 252.40 | 253.06 | -0.63 | 435.57 | 5,511 | 3.04 | 3,937 | 3.79 | 0.10 | 4 |
| 13 | 25-Jun | 249.00 | 255.05 | 249.00 | 254.00 | 253.06 | 2.23 | 438.00 | 11,453 | 6.31 | 6,826 | 6.56 | 0.17 | 7 |
| 14 | 24-Jun | 250.50 | 257.65 | 246.10 | 248.45 | 250.12 | 0.22 | 428.76 | 11,412 | 6.29 | 5,384 | 5.18 | 0.13 | 6 |
| 15 | 23-Jun | 249.00 | 252.45 | 246.10 | 247.90 | 249.00 | -0.18 | 427.81 | 5,707 | 3.15 | 2,293 | 2.20 | 0.00 | 2 |
| 16 | 20-Jun | 251.70 | 253.65 | 247.00 | 248.35 | 250.05 | -0.84 | 428.58 | 12,508 | 6.90 | 7,156 | 6.88 | 0.18 | 8 |
| 17 | 19-Jun | 253.60 | 256.40 | 250.00 | 250.45 | 252.14 | -1.24 | 432.21 | 20,189 | 11.13 | 10,036 | 9.65 | 0.25 | 11 |
| 18 | 18-Jun | 255.30 | 255.75 | 252.65 | 253.60 | 253.97 | -0.65 | 437.64 | 2,908 | 1.60 | 1,797 | 1.73 | 0.05 | 2 |
| 19 | 17-Jun | 260.00 | 260.70 | 254.10 | 255.25 | 257.39 | -1.20 | 440.49 | 10,667 | 5.88 | 6,674 | 6.42 | 0.17 | 7 |
| 20 | 16-Jun | 253.45 | 264.65 | 251.00 | 258.35 | 256.21 | 2.38 | 445.84 | 38,141 | 21.03 | 27,261 | 26.21 | 0.70 | 29 |
| 21 | 13-Jun | 249.00 | 258.05 | 249.00 | 252.35 | 253.29 | -0.06 | 435.49 | 10,061 | 5.55 | 5,770 | 5.55 | 0.15 | 6 |
| 22 | 12-Jun | 260.00 | 260.00 | 251.05 | 252.50 | 253.81 | -0.41 | 435.74 | 14,343 | 7.91 | 8,871 | 8.53 | 0.23 | 9 |
| 23 | 11-Jun | 256.00 | 260.00 | 250.95 | 253.55 | 255.08 | -0.16 | 437.56 | 22,398 | 12.35 | 18,508 | 17.80 | 0.47 | 20 |
| 24 | 10-Jun | 259.15 | 264.00 | 251.15 | 253.95 | 257.34 | -0.68 | 438.25 | 24,106 | 13.29 | 12,819 | 12.33 | 0.33 | 14 |
| 25 | 09-Jun | 254.60 | 259.80 | 254.55 | 255.70 | 256.53 | 0.93 | 441.27 | 4,242 | 2.34 | 2,585 | 2.49 | 0.07 | 3 |
| 26 | 06-Jun | 260.20 | 260.20 | 251.15 | 253.35 | 254.83 | -2.93 | 437.21 | 11,244 | 6.20 | 5,624 | 5.41 | 0.14 | 6 |
| 27 | 05-Jun | 257.05 | 265.00 | 257.05 | 261.00 | 262.01 | 1.48 | 450.00 | 16,262 | 8.96 | 11,997 | 11.54 | 0.31 | 13 |
| 28 | 04-Jun | 267.05 | 267.05 | 253.95 | 257.20 | 258.83 | -3.25 | 443.86 | 21,687 | 11.96 | 13,684 | 13.16 | 0.35 | 15 |
| 29 | 03-Jun | 255.00 | 270.00 | 254.05 | 265.85 | 264.40 | 6.79 | 458.78 | 61,452 | 33.88 | 30,830 | 29.64 | 0.82 | 33 |
| 30 | 02-Jun | 263.50 | 267.10 | 244.25 | 248.95 | 253.79 | -5.50 | 429.62 | 44,706 | 24.64 | 30,105 | 28.95 | 0.76 | 32 |
| 31 | 30-May | 270.00 | 270.00 | 256.10 | 263.45 | 261.29 | -2.15 | 454.64 | 27,157 | 14.97 | 23,241 | 22.35 | 0.61 | 25 |
| 32 | 29-May | 268.95 | 271.90 | 260.60 | 269.25 | 267.89 | 1.41 | 464.65 | 30,481 | 16.80 | 21,252 | 20.43 | 0.57 | 23 |
| 33 | 28-May | 266.75 | 267.45 | 262.75 | 265.50 | 265.32 | 0.34 | 458.18 | 5,796 | 3.20 | 3,992 | 3.84 | 0.11 | 4 |
| 34 | 27-May | 266.60 | 268.00 | 258.10 | 264.60 | 263.55 | 2.42 | 456.63 | 22,515 | 12.41 | 17,078 | 16.42 | 0.45 | 18 |
| 35 | 26-May | 265.00 | 269.95 | 258.00 | 258.35 | 261.84 | -2.66 | 445.84 | 21,610 | 11.91 | 15,106 | 14.53 | 0.40 | 16 |
| 36 | 23-May | 266.75 | 268.45 | 264.05 | 265.40 | 267.02 | 0.61 | 458.01 | 5,801 | 3.20 | 4,175 | 4.01 | 0.11 | 4 |
| 37 | 22-May | 269.00 | 269.80 | 261.85 | 263.80 | 266.32 | -0.45 | 455.24 | 7,023 | 3.87 | 4,542 | 4.37 | 0.12 | 5 |
| 38 | 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 | 5 |
| 39 | 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 | 11 |
| 40 | 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 | 12 |
| 41 | 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 | 4 |
| 42 | 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 | 13 |
| 43 | 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 | 11 |
| 44 | 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 | 22 |
| 45 | 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 | 12 |
| 46 | 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 | 5 |
| 47 | 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 | 3 |
| 48 | 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 | 5 |
| 49 | 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 | 2 |
| 50 | 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 | 20 |
| 51 | 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 | 10 |
| 52 | 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 | 1 |
| 53 | 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 | 4 |
| 54 | 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 | 4 |
| 55 | 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 | 7 |
| 56 | 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 | 2 |
| 57 | 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 | 9 |
| 58 | 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 | 21 |
| 59 | 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 | 6 |
| 60 | 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 | 18 |
| 61 | 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 | 8 |
| 62 | 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 | 49 |
| 63 | 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 | 17 |
| 64 | 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 | 3 |
| 65 | 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 | 17 |
| 66 | 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 | 16 |
| 67 | 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 | 17 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER