| Macro-sector: Utilities | Band: 20 | High52 Price: 390.0 | Mkt_Cap Category: Others |
| Sector: Utilities | Lot Size: 1 | High52 Date: 13-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 180.35 | Barrier: 222.14; Drift%: -20.08 |
| Basic Industry: Waste Management | Total Equity: 17,257,200 | Low52 Date: 11-Nov-2025 | SHP: 44.79 / 0.72 / 0.58 / 53.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 382.8 / 242.0 | Month: 252.0 / 218.6 | Week: 224.99 / 210.55 | Day: 197.99 / 184.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 197.99 | 197.99 | 184.30 | 185.00 | 185.82 | 0.54 | 319.00 | 10,792 | 15.07 | 8,048 | 15.54 | 0.15 | 9 |
| 2 | 11-Nov | 199.10 | 206.01 | 180.35 | 184.00 | 190.00 | -7.89 | 317.00 | 24,719 | 34.52 | 17,558 | 33.90 | 0.00 | 19 |
| 3 | 10-Nov | 208.61 | 208.61 | 198.00 | 199.76 | 202.45 | -1.51 | 344.73 | 7,725 | 10.79 | 3,879 | 7.49 | 0.08 | 4 |
| 4 | 07-Nov | 204.00 | 210.10 | 201.83 | 202.83 | 203.28 | -1.52 | 350.03 | 17,214 | 24.04 | 9,594 | 18.52 | 0.20 | 10 |
| 5 | 06-Nov | 214.70 | 218.70 | 203.05 | 205.96 | 209.26 | -2.64 | 355.43 | 7,247 | 10.12 | 3,479 | 6.72 | 0.07 | 4 |
| 6 | 04-Nov | 221.02 | 221.02 | 211.01 | 211.55 | 213.65 | -1.33 | 365.08 | 2,359 | 3.29 | 1,116 | 2.15 | 0.02 | 1 |
| 7 | 03-Nov | 214.00 | 222.14 | 211.71 | 214.40 | 214.59 | 0.34 | 369.99 | 6,708 | 9.37 | 3,452 | 6.66 | 0.07 | 4 |
| 8 | 31-Oct | 216.00 | 220.37 | 210.55 | 213.67 | 215.50 | -1.08 | 368.73 | 3,024 | 4.22 | 1,389 | 2.68 | 0.03 | 1 |
| 9 | 30-Oct | 223.99 | 224.17 | 215.00 | 216.00 | 218.27 | -1.04 | 372.00 | 5,996 | 8.37 | 3,808 | 7.35 | 0.08 | 4 |
| 10 | 29-Oct | 219.50 | 221.00 | 217.00 | 218.26 | 218.63 | -0.18 | 376.66 | 4,650 | 6.49 | 2,778 | 5.36 | 0.06 | 3 |
| 11 | 28-Oct | 220.32 | 223.66 | 216.00 | 218.66 | 219.60 | -0.75 | 377.35 | 5,723 | 7.99 | 2,983 | 5.76 | 0.07 | 3 |
| 12 | 27-Oct | 224.99 | 224.99 | 220.00 | 220.32 | 221.87 | -1.33 | 380.21 | 2,936 | 4.10 | 1,776 | 3.43 | 0.04 | 2 |
| 13 | 24-Oct | 231.99 | 231.99 | 220.41 | 223.29 | 224.46 | 0.92 | 385.34 | 8,003 | 11.18 | 4,058 | 7.83 | 0.09 | 4 |
| 14 | 23-Oct | 227.00 | 234.99 | 203.91 | 221.26 | 224.56 | -1.67 | 381.83 | 15,898 | 22.20 | 5,880 | 11.35 | 0.13 | 6 |
| 15 | 21-Oct | 228.10 | 229.89 | 221.25 | 225.02 | 225.09 | -1.35 | 388.32 | 1,511 | 2.11 | 1,441 | 2.78 | 0.03 | 2 |
| 16 | 20-Oct | 231.78 | 233.00 | 226.01 | 228.10 | 229.14 | -1.25 | 393.64 | 4,298 | 6.00 | 2,322 | 4.48 | 0.05 | 2 |
| 17 | 17-Oct | 235.00 | 236.97 | 228.49 | 230.99 | 233.33 | -0.91 | 398.62 | 7,535 | 10.52 | 2,825 | 5.45 | 0.07 | 3 |
| 18 | 16-Oct | 221.00 | 240.00 | 216.20 | 233.12 | 231.84 | 5.43 | 402.30 | 49,085 | 68.55 | 19,250 | 37.16 | 0.45 | 20 |
| 19 | 15-Oct | 215.99 | 224.90 | 215.92 | 221.11 | 220.61 | 0.99 | 381.57 | 8,479 | 11.84 | 936 | 1.81 | 0.02 | 1 |
| 20 | 14-Oct | 218.49 | 223.90 | 216.01 | 218.95 | 220.07 | -0.04 | 377.85 | 20,777 | 29.02 | 13,525 | 26.11 | 0.30 | 14 |
| 21 | 13-Oct | 227.00 | 227.00 | 218.00 | 219.03 | 220.26 | -2.57 | 377.98 | 8,757 | 12.23 | 6,267 | 12.10 | 0.14 | 7 |
| 22 | 10-Oct | 214.00 | 227.88 | 210.61 | 224.81 | 222.86 | 6.99 | 387.96 | 46,483 | 64.92 | 25,744 | 49.70 | 0.57 | 27 |
| 23 | 09-Oct | 221.99 | 221.99 | 210.05 | 210.12 | 213.02 | -2.68 | 362.61 | 19,276 | 26.92 | 16,585 | 32.02 | 0.35 | 18 |
| 24 | 08-Oct | 224.01 | 224.01 | 215.60 | 215.90 | 216.83 | -1.64 | 372.58 | 12,025 | 16.79 | 9,641 | 18.61 | 0.21 | 10 |
| 25 | 07-Oct | 221.00 | 223.90 | 215.10 | 219.51 | 220.03 | -0.11 | 378.81 | 9,069 | 12.67 | 6,876 | 13.27 | 0.15 | 7 |
| 26 | 06-Oct | 223.00 | 226.94 | 219.30 | 219.75 | 221.49 | -1.88 | 379.23 | 7,762 | 10.84 | 4,569 | 8.82 | 0.10 | 5 |
| 27 | 03-Oct | 223.07 | 235.00 | 223.07 | 223.95 | 225.13 | -0.90 | 386.47 | 13,575 | 18.96 | 7,492 | 14.46 | 0.17 | 8 |
| 28 | 01-Oct | 227.00 | 233.40 | 221.85 | 225.99 | 226.61 | 0.71 | 390.00 | 16,414 | 22.92 | 7,266 | 14.03 | 0.16 | 8 |
| 29 | 30-Sep | 228.89 | 228.91 | 220.00 | 224.40 | 223.14 | 0.08 | 387.25 | 28,208 | 39.40 | 24,976 | 48.22 | 0.56 | 26 |
| 30 | 29-Sep | 224.92 | 229.34 | 220.00 | 224.21 | 222.88 | 2.22 | 386.92 | 10,272 | 14.35 | 9,100 | 17.57 | 0.20 | 10 |
| 31 | 26-Sep | 228.47 | 228.47 | 218.60 | 219.33 | 223.27 | -2.37 | 378.50 | 13,534 | 18.90 | 11,711 | 22.61 | 0.26 | 12 |
| 32 | 25-Sep | 234.50 | 234.50 | 224.11 | 224.65 | 228.13 | -1.62 | 387.68 | 2,781 | 3.88 | 1,750 | 3.38 | 0.04 | 2 |
| 33 | 24-Sep | 238.17 | 238.17 | 226.05 | 228.35 | 232.58 | -2.40 | 394.07 | 2,767 | 3.86 | 1,658 | 3.20 | 0.04 | 2 |
| 34 | 23-Sep | 246.00 | 246.00 | 232.35 | 233.96 | 236.00 | -0.95 | 403.75 | 26,657 | 37.23 | 5,684 | 10.97 | 0.00 | 6 |
| 35 | 22-Sep | 231.00 | 240.70 | 230.00 | 236.20 | 234.72 | 1.34 | 407.62 | 131,838 | 184.13 | 126,239 | 243.70 | 2.96 | 134 |
| 36 | 19-Sep | 232.01 | 241.99 | 228.91 | 233.07 | 231.85 | 1.15 | 402.21 | 4,923 | 6.88 | 3,419 | 6.60 | 0.08 | 4 |
| 37 | 18-Sep | 239.33 | 242.00 | 229.50 | 230.43 | 231.29 | -0.82 | 397.66 | 9,471 | 13.23 | 5,684 | 10.97 | 0.13 | 6 |
| 38 | 17-Sep | 236.86 | 238.00 | 229.80 | 232.33 | 234.14 | -0.42 | 400.94 | 3,702 | 5.17 | 2,990 | 5.77 | 0.07 | 3 |
| 39 | 16-Sep | 242.00 | 242.00 | 232.72 | 233.32 | 235.27 | -0.69 | 402.64 | 1,220 | 1.70 | 709 | 1.37 | 0.02 | 1 |
| 40 | 15-Sep | 245.00 | 245.00 | 232.05 | 234.93 | 235.91 | -1.34 | 405.42 | 9,456 | 13.21 | 4,784 | 9.24 | 0.11 | 5 |
| 41 | 12-Sep | 250.00 | 250.00 | 236.26 | 238.12 | 240.64 | -3.36 | 410.93 | 24,142 | 33.72 | 19,377 | 37.41 | 0.47 | 21 |
| 42 | 11-Sep | 248.57 | 249.95 | 244.51 | 246.40 | 247.31 | -0.87 | 425.22 | 5,149 | 7.19 | 3,874 | 7.48 | 0.10 | 4 |
| 43 | 10-Sep | 238.50 | 252.00 | 238.50 | 248.57 | 248.15 | 2.12 | 428.96 | 10,473 | 14.63 | 7,267 | 14.03 | 0.18 | 8 |
| 44 | 09-Sep | 245.95 | 250.00 | 239.61 | 243.42 | 246.28 | 1.83 | 420.07 | 46,241 | 64.58 | 17,845 | 34.45 | 0.44 | 19 |
| 45 | 08-Sep | 243.30 | 243.99 | 230.51 | 239.05 | 240.36 | -0.28 | 412.53 | 3,319 | 4.64 | 1,950 | 3.76 | 0.05 | 2 |
| 46 | 05-Sep | 243.31 | 248.00 | 236.00 | 239.72 | 242.88 | -0.66 | 413.69 | 23,647 | 33.03 | 3,548 | 6.85 | 0.09 | 4 |
| 47 | 04-Sep | 247.08 | 247.25 | 238.70 | 241.32 | 243.57 | -1.43 | 416.45 | 2,869 | 4.01 | 1,840 | 3.55 | 0.04 | 2 |
| 48 | 03-Sep | 244.00 | 251.21 | 241.59 | 244.83 | 248.40 | 1.04 | 422.51 | 12,603 | 17.60 | 10,351 | 19.98 | 0.26 | 11 |
| 49 | 02-Sep | 234.80 | 243.10 | 234.80 | 242.31 | 240.26 | 3.20 | 418.16 | 14,487 | 20.23 | 11,698 | 22.58 | 0.28 | 12 |
| 50 | 01-Sep | 237.50 | 238.49 | 231.02 | 234.80 | 233.85 | -0.04 | 405.20 | 18,668 | 26.07 | 1,720 | 3.32 | 0.04 | 2 |
| 51 | 29-Aug | 232.02 | 239.99 | 228.26 | 234.89 | 235.66 | 1.87 | 405.35 | 4,528 | 6.32 | 2,764 | 5.34 | 0.07 | 3 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER