| 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: 242.0 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 17,257,200 | Low52 Date: 26-Mar-2025 | SHP: 44.79 / 0.0 / 0.58 / 54.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 382.8 / 242.0 | Month: 285.65 / 242.0 | Week: 283.0 / 242.0 | Day: 255.55 / 250.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 255.35 | 255.55 | 250.75 | 252.35 | 252.88 | -0.96 | 435.49 | 25,995 | 2.94 | 19,293 | 3.61 | 0.49 | 0.20 |
| 2 | 02-Apr | 253.90 | 258.80 | 251.90 | 254.80 | 254.21 | 0.43 | 439.71 | 17,888 | 2.02 | 11,599 | 2.17 | 0.29 | 0.12 |
| 3 | 01-Apr | 254.95 | 256.90 | 251.00 | 253.70 | 253.01 | 0.26 | 437.82 | 24,311 | 2.75 | 12,703 | 2.38 | 0.32 | 0.13 |
| 4 | 28-Mar | 248.00 | 257.45 | 247.25 | 253.05 | 251.90 | 0.94 | 436.69 | 28,576 | 3.23 | 18,152 | 3.40 | 0.46 | 0.19 |
| 5 | 27-Mar | 249.35 | 262.05 | 243.55 | 250.70 | 254.67 | 0.54 | 432.64 | 69,715 | 7.87 | 31,484 | 5.90 | 0.80 | 0.33 |
| 6 | 26-Mar | 262.65 | 266.95 | 242.00 | 249.35 | 257.23 | -5.50 | 430.31 | 74,870 | 8.46 | 65,023 | 12.18 | 1.67 | 0.69 |
| 7 | 25-Mar | 278.05 | 280.00 | 263.05 | 263.85 | 270.30 | -5.12 | 455.33 | 53,132 | 6.00 | 35,809 | 6.71 | 0.97 | 0.38 |
| 8 | 24-Mar | 279.95 | 283.00 | 273.55 | 278.10 | 278.78 | 0.07 | 479.92 | 69,053 | 7.80 | 50,873 | 9.53 | 1.42 | 0.54 |
| 9 | 21-Mar | 274.95 | 284.60 | 267.60 | 277.90 | 275.92 | 3.06 | 479.58 | 72,947 | 8.24 | 30,963 | 5.80 | 0.85 | 0.33 |
| 10 | 20-Mar | 270.15 | 276.95 | 265.50 | 269.65 | 271.48 | -1.62 | 465.34 | 56,331 | 6.36 | 24,055 | 4.51 | 0.65 | 0.26 |
| 11 | 19-Mar | 263.65 | 278.00 | 260.00 | 274.10 | 267.96 | 3.39 | 473.02 | 32,336 | 3.65 | 17,222 | 3.23 | 0.46 | 0.18 |
| 12 | 18-Mar | 255.55 | 267.20 | 251.00 | 265.10 | 259.19 | 4.58 | 457.49 | 59,999 | 6.78 | 31,792 | 5.95 | 0.82 | 0.34 |
| 13 | 17-Mar | 249.45 | 257.90 | 242.00 | 253.50 | 253.23 | 2.09 | 437.47 | 20,439 | 2.31 | 9,261 | 1.73 | 0.23 | 0.10 |
| 14 | 13-Mar | 252.00 | 259.60 | 246.10 | 248.30 | 250.90 | -0.54 | 428.50 | 13,693 | 1.55 | 9,719 | 1.82 | 0.24 | 0.10 |
| 15 | 12-Mar | 259.05 | 263.60 | 245.75 | 249.65 | 253.77 | -4.05 | 430.83 | 17,081 | 1.93 | 10,893 | 2.04 | 0.28 | 0.12 |
| 16 | 11-Mar | 258.00 | 265.20 | 254.00 | 260.20 | 259.83 | -1.68 | 449.03 | 12,526 | 1.41 | 8,513 | 1.59 | 0.22 | 0.09 |
| 17 | 10-Mar | 263.80 | 269.25 | 260.05 | 264.65 | 264.91 | -0.88 | 456.71 | 16,111 | 1.82 | 11,426 | 2.14 | 0.30 | 0.12 |
| 18 | 07-Mar | 267.30 | 270.50 | 264.80 | 267.00 | 266.94 | 1.21 | 460.00 | 8,854 | 1.00 | 5,338 | 1.00 | 0.14 | 0.06 |
| 19 | 06-Mar | 262.05 | 271.70 | 260.05 | 263.80 | 264.02 | 1.95 | 455.24 | 39,193 | 4.43 | 32,074 | 6.01 | 0.85 | 0.34 |
| 20 | 05-Mar | 254.00 | 266.40 | 254.00 | 258.75 | 260.05 | 0.70 | 446.53 | 13,793 | 1.56 | 7,549 | 1.41 | 0.20 | 0.08 |
| 21 | 04-Mar | 262.00 | 269.00 | 251.00 | 256.95 | 262.61 | -2.95 | 443.42 | 14,102 | 1.59 | 6,521 | 1.22 | 0.17 | 0.07 |
| 22 | 03-Mar | 285.05 | 285.65 | 258.05 | 264.75 | 263.86 | -3.80 | 456.88 | 25,318 | 2.86 | 20,017 | 3.75 | 0.53 | 0.21 |
| 23 | 28-Feb | 279.40 | 279.45 | 264.80 | 275.20 | 271.06 | -1.99 | 474.92 | 7,888 | 0.89 | 4,993 | 0.94 | 0.14 | 0.05 |
| 24 | 27-Feb | 287.00 | 297.45 | 275.15 | 280.80 | 286.48 | -2.80 | 484.58 | 9,528 | 1.08 | 4,362 | 0.82 | 0.12 | 0.05 |
| 25 | 25-Feb | 294.00 | 294.00 | 286.00 | 288.90 | 289.81 | -2.51 | 498.56 | 10,915 | 1.23 | 6,041 | 1.13 | 0.18 | 0.06 |
| 26 | 24-Feb | 285.00 | 300.65 | 285.00 | 296.35 | 292.06 | 2.54 | 511.42 | 10,195 | 1.15 | 6,313 | 1.18 | 0.18 | 0.07 |
| 27 | 21-Feb | 298.40 | 298.45 | 285.00 | 289.00 | 290.41 | -5.31 | 498.00 | 21,842 | 2.47 | 9,514 | 1.78 | 0.28 | 0.10 |
| 28 | 20-Feb | 292.00 | 320.00 | 286.15 | 305.20 | 292.42 | 1.53 | 526.69 | 42,293 | 4.78 | 24,636 | 4.61 | 0.72 | 0.26 |
| 29 | 19-Feb | 258.00 | 311.10 | 257.95 | 300.60 | 284.37 | 15.95 | 518.75 | 123,457 | 13.94 | 68,837 | 12.89 | 1.96 | 0.73 |
| 30 | 18-Feb | 265.00 | 272.65 | 258.00 | 259.25 | 265.20 | -2.98 | 447.39 | 13,957 | 1.58 | 8,115 | 1.52 | 0.22 | 0.09 |
| 31 | 17-Feb | 282.00 | 284.80 | 265.15 | 267.20 | 271.41 | -5.25 | 461.11 | 25,422 | 2.87 | 14,546 | 2.72 | 0.39 | 0.15 |
| 32 | 14-Feb | 294.55 | 294.55 | 278.00 | 282.00 | 283.48 | -4.26 | 486.00 | 19,680 | 2.22 | 14,318 | 2.68 | 0.41 | 0.15 |
| 33 | 13-Feb | 291.50 | 309.50 | 285.00 | 294.55 | 300.16 | 2.38 | 508.31 | 34,639 | 3.91 | 26,766 | 5.01 | 0.80 | 0.28 |
| 34 | 12-Feb | 300.75 | 302.75 | 282.20 | 287.70 | 293.15 | -4.13 | 496.49 | 21,045 | 2.38 | 10,958 | 2.05 | 0.32 | 0.12 |
| 35 | 11-Feb | 309.60 | 310.05 | 291.10 | 300.10 | 303.24 | -3.22 | 517.89 | 15,725 | 1.78 | 10,442 | 1.96 | 0.32 | 0.11 |
| 36 | 10-Feb | 319.55 | 326.80 | 308.00 | 310.10 | 312.78 | -2.96 | 535.15 | 89,589 | 10.12 | 28,707 | 5.38 | 0.90 | 0.30 |
| 37 | 07-Feb | 321.50 | 324.50 | 313.50 | 319.55 | 318.65 | -0.13 | 551.45 | 164,268 | 18.55 | 78,428 | 14.69 | 2.50 | 0.83 |
| 38 | 06-Feb | 331.00 | 331.00 | 317.55 | 319.95 | 320.13 | -0.39 | 552.14 | 187,116 | 21.13 | 128,000 | 23.97 | 4.10 | 1.36 |
| 39 | 05-Feb | 329.90 | 329.90 | 318.75 | 321.20 | 321.30 | 0.20 | 554.30 | 94,048 | 10.62 | 41,022 | 7.68 | 1.32 | 0.44 |
| 40 | 04-Feb | 335.35 | 338.00 | 317.05 | 320.55 | 323.29 | -2.36 | 553.18 | 76,304 | 8.62 | 47,440 | 8.89 | 1.53 | 0.50 |
| 41 | 03-Feb | 348.00 | 348.00 | 324.65 | 328.30 | 328.48 | -4.90 | 566.55 | 71,279 | 8.05 | 31,772 | 5.95 | 1.04 | 0.34 |
| 42 | 01-Feb | 337.60 | 353.00 | 333.00 | 345.20 | 344.76 | 3.59 | 595.72 | 8,234 | 0.93 | 5,104 | 0.96 | 0.18 | 0.05 |
| 43 | 31-Jan | 332.20 | 335.90 | 330.80 | 333.25 | 333.40 | 0.85 | 575.10 | 2,796 | 0.32 | 2,101 | 0.39 | 0.07 | 0.02 |
| 44 | 30-Jan | 326.95 | 335.90 | 326.95 | 330.45 | 330.97 | 1.54 | 570.26 | 5,034 | 0.57 | 4,189 | 0.78 | 0.14 | 0.04 |
| 45 | 29-Jan | 324.85 | 335.15 | 323.00 | 325.45 | 325.87 | 0.17 | 561.64 | 2,653 | 0.30 | 1,661 | 0.31 | 0.05 | 0.02 |
| 46 | 28-Jan | 318.30 | 363.95 | 315.05 | 324.90 | 336.01 | 2.62 | 560.69 | 24,580 | 2.78 | 10,936 | 2.05 | 0.37 | 0.12 |
| 47 | 27-Jan | 327.95 | 328.55 | 311.20 | 316.60 | 322.17 | -3.68 | 546.36 | 4,231 | 0.48 | 2,092 | 0.39 | 0.07 | 0.02 |
| 48 | 24-Jan | 338.00 | 339.40 | 325.90 | 328.70 | 331.73 | -2.65 | 567.24 | 3,162 | 0.36 | 2,078 | 0.39 | 0.07 | 0.02 |
| 49 | 23-Jan | 342.30 | 344.00 | 331.25 | 337.65 | 339.47 | -1.29 | 582.69 | 1,919 | 0.22 | 1,281 | 0.24 | 0.04 | 0.01 |
| 50 | 22-Jan | 341.65 | 344.45 | 332.00 | 342.00 | 341.34 | -0.07 | 590.00 | 3,727 | 0.42 | 2,163 | 0.41 | 0.07 | 0.02 |
| 51 | 21-Jan | 341.85 | 342.75 | 339.00 | 342.25 | 341.60 | 0.32 | 590.63 | 1,248 | 0.14 | 944 | 0.18 | 0.03 | 0.01 |
| 52 | 20-Jan | 338.50 | 343.95 | 336.05 | 341.15 | 341.30 | -0.86 | 588.73 | 1,477 | 0.17 | 935 | 0.18 | 0.03 | 0.01 |
| 53 | 17-Jan | 344.30 | 347.85 | 342.00 | 344.10 | 344.77 | 0.46 | 593.82 | 3,590 | 0.41 | 2,252 | 0.42 | 0.08 | 0.02 |
| 54 | 16-Jan | 347.50 | 351.00 | 341.20 | 342.50 | 345.76 | -1.23 | 591.06 | 4,458 | 0.50 | 2,902 | 0.54 | 0.10 | 0.03 |
| 55 | 15-Jan | 343.50 | 351.45 | 340.00 | 346.70 | 342.50 | 1.14 | 598.31 | 7,911 | 0.89 | 6,278 | 1.18 | 0.22 | 0.07 |
| 56 | 14-Jan | 339.50 | 350.05 | 339.50 | 342.75 | 344.64 | 1.47 | 591.49 | 6,037 | 0.68 | 3,321 | 0.62 | 0.11 | 0.04 |
| 57 | 13-Jan | 348.65 | 356.00 | 334.20 | 337.70 | 342.64 | 0.12 | 582.78 | 22,354 | 2.52 | 12,995 | 2.43 | 0.45 | 0.14 |
| 58 | 10-Jan | 342.20 | 343.65 | 335.00 | 337.30 | 338.65 | -2.39 | 582.09 | 6,491 | 0.73 | 4,147 | 0.78 | 0.14 | 0.04 |
| 59 | 09-Jan | 344.85 | 350.45 | 344.50 | 345.35 | 347.13 | -0.20 | 595.98 | 3,420 | 0.39 | 2,261 | 0.42 | 0.08 | 0.02 |
| 60 | 08-Jan | 352.45 | 352.45 | 343.00 | 346.05 | 348.71 | -1.81 | 597.19 | 8,127 | 0.92 | 4,876 | 0.91 | 0.17 | 0.05 |
| 61 | 07-Jan | 345.80 | 357.95 | 343.00 | 352.30 | 348.33 | 1.99 | 607.97 | 18,988 | 2.14 | 6,805 | 1.27 | 0.24 | 0.07 |
| 62 | 06-Jan | 365.70 | 371.95 | 339.20 | 345.30 | 352.56 | -6.43 | 595.89 | 23,697 | 2.68 | 13,742 | 2.57 | 0.48 | 0.15 |
| 63 | 03-Jan | 368.90 | 380.00 | 364.00 | 367.50 | 369.72 | 0.15 | 634.20 | 5,487 | 0.62 | 3,215 | 0.60 | 0.12 | 0.03 |
| 64 | 02-Jan | 380.10 | 380.10 | 365.85 | 366.95 | 371.23 | -3.05 | 633.25 | 6,149 | 0.69 | 4,037 | 0.76 | 0.15 | 0.04 |
| 65 | 01-Jan | 382.75 | 382.80 | 370.00 | 378.15 | 376.82 | -0.70 | 652.58 | 18,562 | 2.10 | 11,991 | 2.25 | 0.45 | 0.13 |
| 66 | 31-Dec | 349.70 | 385.00 | 349.70 | 380.80 | 368.35 | 8.59 | 657.15 | 75,104 | 8.48 | 51,539 | 9.65 | 1.90 | 0.55 |
| 67 | 30-Dec | 353.90 | 359.85 | 343.35 | 348.10 | 350.44 | -2.59 | 600.72 | 14,846 | 1.68 | 9,458 | 1.77 | 0.33 | 0.10 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER