| Macro-sector: TBU | Band: 5 | High52 Price: - | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 1,000 | High52 Date: | Bumper: 111.0; Drift%: 9.54 |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: - | Barrier: -; Drift%: - |
| Basic Industry: TBU | Total Equity: 10,958,500 | Low52 Date: | SHP: 72.06 / 5.82 / 6.73 / 15.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 123.0 / 55.2 | Month: 97.3 / 75.15 | Week: 115.8 / 107.0 | Day: 126.75 / 122.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 126.70 | 126.75 | 122.70 | 122.70 | 126.70 | -1.29 | 134.46 | 189,000 | 188.81 | 188,000 | 187.81 | 2.38 | 1,115 |
| 2 | 10-Jul | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.97 | 136.21 | 105,000 | 104.90 | 104,000 | 103.90 | 1.29 | 617 |
| 3 | 09-Jul | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1.97 | 133.58 | 21,000 | 20.98 | 21,000 | 20.98 | 0.26 | 125 |
| 4 | 08-Jul | 119.55 | 119.55 | 118.00 | 119.55 | 119.54 | 1.96 | 131.01 | 122,000 | 121.88 | 122,000 | 121.88 | 1.46 | 723 |
| 5 | 07-Jul | 115.00 | 117.30 | 115.00 | 117.25 | 117.17 | 1.96 | 128.49 | 106,000 | 105.89 | 105,000 | 104.90 | 1.23 | 623 |
| 6 | 04-Jul | 115.80 | 115.80 | 115.00 | 115.00 | 115.71 | 1.28 | 126.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.10 | 53 |
| 7 | 03-Jul | 115.75 | 115.75 | 113.55 | 113.55 | 114.70 | 0.00 | 124.43 | 15,000 | 14.99 | 15,000 | 14.99 | 0.17 | 89 |
| 8 | 02-Jul | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 1.98 | 124.43 | 54,000 | 53.95 | 52,000 | 51.95 | 0.59 | 308 |
| 9 | 01-Jul | 111.00 | 111.35 | 111.00 | 111.35 | 111.34 | 1.97 | 122.02 | 61,000 | 60.94 | 59,000 | 58.94 | 0.66 | 350 |
| 10 | 30-Jun | 107.00 | 109.20 | 107.00 | 109.20 | 108.95 | 1.96 | 119.67 | 26,000 | 25.97 | 26,000 | 25.97 | 0.28 | 154 |
| 11 | 27-Jun | 103.40 | 107.10 | 103.40 | 107.10 | 106.78 | 2.00 | 117.37 | 23,000 | 22.98 | 22,000 | 21.98 | 0.23 | 130 |
| 12 | 26-Jun | 108.10 | 108.10 | 104.00 | 105.00 | 105.46 | -0.94 | 115.00 | 22,000 | 21.98 | 19,000 | 18.98 | 0.20 | 113 |
| 13 | 25-Jun | 106.10 | 106.10 | 106.00 | 106.00 | 106.08 | 1.87 | 116.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 30 |
| 14 | 24-Jun | 104.05 | 104.05 | 103.00 | 104.05 | 103.63 | 1.96 | 114.02 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 30 |
| 15 | 23-Jun | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 2.00 | 111.83 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 24 |
| 16 | 20-Jun | 100.05 | 100.05 | 100.00 | 100.05 | 100.04 | 1.99 | 109.64 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 30 |
| 17 | 19-Jun | 94.45 | 98.10 | 94.45 | 98.10 | 97.13 | 1.98 | 107.50 | 15,000 | 14.99 | 15,000 | 14.99 | 0.15 | 89 |
| 18 | 18-Jun | 94.40 | 96.20 | 94.40 | 96.20 | 95.97 | 1.96 | 105.42 | 39,000 | 38.96 | 38,000 | 37.96 | 0.36 | 225 |
| 19 | 17-Jun | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.00 | 103.39 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 18 |
| 20 | 16-Jun | 94.35 | 94.35 | 94.30 | 94.35 | 94.33 | -1.00 | 103.39 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 24 |
| 21 | 13-Jun | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -1.70 | 104.43 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 22 | 12-Jun | 93.25 | 96.95 | 93.25 | 96.95 | 96.40 | 2.00 | 106.24 | 14,000 | 13.99 | 14,000 | 13.99 | 0.13 | 83 |
| 23 | 11-Jun | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1.98 | 104.16 | 7,000 | 6.99 | 6,000 | 5.99 | 0.06 | 36 |
| 24 | 10-Jun | 96.40 | 96.40 | 93.20 | 93.20 | 94.80 | -1.74 | 102.13 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 12 |
| 25 | 06-Jun | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 1.99 | 103.94 | 6,000 | 5.99 | 6,000 | 5.99 | 0.06 | 36 |
| 26 | 05-Jun | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.97 | 101.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 18 |
| 27 | 04-Jun | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.99 | 99.94 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 18 |
| 28 | 03-Jun | 93.05 | 93.05 | 90.75 | 93.05 | 92.86 | 1.97 | 101.97 | 12,000 | 11.99 | 12,000 | 11.99 | 0.11 | 71 |
| 29 | 02-Jun | 91.00 | 91.25 | 91.00 | 91.25 | 91.19 | 1.96 | 100.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 24 |
| 30 | 30-May | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.88 | 98.08 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 31 | 29-May | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.90 | 96.27 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 32 | 28-May | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -1.97 | 98.13 | 8,000 | 7.99 | 7,000 | 6.99 | 0.06 | 42 |
| 33 | 27-May | 95.05 | 95.05 | 91.35 | 91.35 | 93.04 | -1.98 | 100.11 | 44,000 | 43.96 | 43,000 | 42.96 | 0.40 | 255 |
| 34 | 26-May | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -2.00 | 102.13 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 18 |
| 35 | 23-May | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -1.96 | 104.22 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 36 | 21-May | 95.35 | 97.00 | 95.35 | 97.00 | 96.73 | -0.31 | 106.00 | 12,000 | 11.99 | 12,000 | 11.99 | 0.12 | 71 |
| 37 | 20-May | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 4.96 | 106.63 | 18,000 | 17.98 | 18,000 | 17.98 | 0.18 | 107 |
| 38 | 19-May | 92.60 | 92.70 | 92.60 | 92.70 | 92.67 | 4.98 | 101.59 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 42 |
| 39 | 16-May | 87.95 | 88.30 | 87.95 | 88.30 | 88.25 | 4.99 | 96.76 | 22,000 | 21.98 | 20,000 | 19.98 | 0.18 | 119 |
| 40 | 15-May | 82.50 | 84.10 | 82.50 | 84.10 | 83.23 | 4.99 | 92.16 | 61,000 | 60.94 | 56,000 | 55.94 | 0.47 | 332 |
| 41 | 14-May | 80.10 | 82.45 | 80.10 | 80.10 | 80.38 | 0.00 | 87.78 | 10,000 | 9.99 | 9,000 | 8.99 | 0.07 | 53 |
| 42 | 13-May | 80.05 | 80.10 | 79.50 | 80.10 | 79.99 | 0.12 | 87.78 | 43,000 | 42.96 | 43,000 | 42.96 | 0.34 | 255 |
| 43 | 12-May | 78.00 | 80.00 | 78.00 | 80.00 | 78.76 | -1.05 | 87.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 24 |
| 44 | 09-May | 80.30 | 81.00 | 80.20 | 80.85 | 80.76 | 0.68 | 88.60 | 10,000 | 9.99 | 10,000 | 9.99 | 0.08 | 59 |
| 45 | 08-May | 81.75 | 83.00 | 80.25 | 80.30 | 81.37 | -1.47 | 88.00 | 17,000 | 16.98 | 17,000 | 16.98 | 0.14 | 101 |
| 46 | 07-May | 83.00 | 83.00 | 79.65 | 81.50 | 81.32 | -0.73 | 89.31 | 11,000 | 10.99 | 11,000 | 10.99 | 0.09 | 65 |
| 47 | 06-May | 78.70 | 82.10 | 75.15 | 82.10 | 80.49 | 4.99 | 89.97 | 20,000 | 19.98 | 18,000 | 17.98 | 0.14 | 107 |
| 48 | 05-May | 78.05 | 81.00 | 78.05 | 78.20 | 79.06 | -3.99 | 85.70 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 18 |
| 49 | 30-Apr | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.00 | 89.26 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 50 | 29-Apr | 80.00 | 82.95 | 78.10 | 81.45 | 80.21 | 1.81 | 89.26 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 30 |
| 51 | 28-Apr | 80.00 | 80.00 | 78.00 | 80.00 | 79.33 | -0.74 | 87.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 18 |
| 52 | 25-Apr | 80.60 | 80.65 | 79.75 | 80.60 | 80.11 | -3.99 | 88.33 | 17,000 | 16.98 | 16,000 | 15.98 | 0.13 | 95 |
| 53 | 24-Apr | 80.00 | 84.00 | 78.25 | 83.95 | 80.73 | 4.94 | 92.00 | 48,000 | 47.95 | 47,000 | 46.95 | 0.38 | 279 |
| 54 | 23-Apr | 78.40 | 80.40 | 78.40 | 80.00 | 79.54 | 2.04 | 87.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.07 | 53 |
| 55 | 22-Apr | 75.10 | 81.60 | 75.10 | 78.40 | 79.48 | -0.63 | 85.91 | 24,000 | 23.98 | 23,000 | 22.98 | 0.18 | 136 |
| 56 | 21-Apr | 79.45 | 79.45 | 75.00 | 78.90 | 78.06 | 2.14 | 86.46 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 18 |
| 57 | 17-Apr | 76.55 | 79.90 | 76.55 | 77.25 | 77.74 | -3.44 | 84.65 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 18 |
| 58 | 15-Apr | 75.30 | 80.00 | 75.30 | 80.00 | 78.39 | 2.63 | 87.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 37 |
| 59 | 11-Apr | 76.50 | 78.00 | 76.50 | 77.95 | 77.48 | 0.32 | 85.42 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 19 |
| 60 | 09-Apr | 75.00 | 77.70 | 75.00 | 77.70 | 76.84 | 5.00 | 85.15 | 16,000 | 15.98 | 16,000 | 15.98 | 0.12 | 99 |
| 61 | 08-Apr | 74.75 | 74.75 | 74.00 | 74.00 | 74.42 | -1.99 | 81.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 19 |
| 62 | 07-Apr | 75.50 | 75.70 | 75.45 | 75.50 | 75.52 | -2.71 | 82.74 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 44 |
| 63 | 04-Apr | 80.45 | 80.45 | 77.60 | 77.60 | 79.84 | 0.58 | 85.04 | 11,000 | 10.99 | 10,000 | 9.99 | 0.08 | 62 |
| 64 | 03-Apr | 75.00 | 77.15 | 75.00 | 77.15 | 76.59 | 4.97 | 84.54 | 12,000 | 11.99 | 9,000 | 8.99 | 0.07 | 56 |
| 65 | 02-Apr | 72.25 | 73.50 | 70.00 | 73.50 | 71.84 | 5.00 | 80.54 | 24,000 | 23.98 | 20,000 | 19.98 | 0.14 | 124 |
| 66 | 01-Apr | 69.10 | 70.00 | 69.10 | 70.00 | 69.95 | -2.03 | 76.00 | 44,000 | 43.96 | 44,000 | 43.96 | 0.31 | 274 |
| 67 | 28-Mar | 72.35 | 72.35 | 70.60 | 71.45 | 71.21 | -1.24 | 78.30 | 28,000 | 27.97 | 21,000 | 20.98 | 0.15 | 131 |