| Macro-sector: Industrials | Band: 20 | High52 Price: 235.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 113.05 | Barrier: 142.0; Drift%: 0.98 |
| Basic Industry: Aluminium, Copper & Zinc Products | Total Equity: 24,439,347 | Low52 Date: | SHP: 63.58 / 0.01 / 0.79 / 35.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.0 / 127.0 | Month: 172.9 / 142.15 | Week: 145.0 / 139.1 | Day: 144.45 / 139.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 140.00 | 144.45 | 139.00 | 143.40 | 142.90 | 2.17 | 350.46 | 19,000 | 18.98 | 16,000 | 15.98 | 0.23 | 18 |
| 2 | 10-Jul | 142.00 | 142.00 | 139.30 | 140.35 | 140.21 | -1.16 | 343.01 | 13,000 | 12.99 | 11,000 | 10.99 | 0.15 | 13 |
| 3 | 09-Jul | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.05 | 347.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 5 |
| 4 | 08-Jul | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.00 | 350.70 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 2 |
| 5 | 07-Jul | 139.60 | 143.50 | 139.60 | 143.50 | 142.15 | 0.46 | 350.70 | 7,000 | 6.99 | 5,000 | 5.00 | 0.07 | 6 |
| 6 | 04-Jul | 143.00 | 143.00 | 139.10 | 142.85 | 142.13 | -1.31 | 349.12 | 15,000 | 14.99 | 11,000 | 10.99 | 0.16 | 13 |
| 7 | 03-Jul | 142.55 | 144.75 | 141.95 | 144.75 | 142.76 | -0.03 | 353.76 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 7 |
| 8 | 02-Jul | 144.00 | 144.80 | 143.00 | 144.80 | 143.74 | 0.38 | 353.88 | 6,000 | 5.99 | 5,000 | 5.00 | 0.07 | 6 |
| 9 | 01-Jul | 142.50 | 145.00 | 141.50 | 144.25 | 143.64 | 1.23 | 352.54 | 8,000 | 7.99 | 5,000 | 5.00 | 0.07 | 6 |
| 10 | 30-Jun | 143.10 | 143.10 | 141.10 | 142.50 | 142.04 | -1.04 | 348.26 | 21,000 | 20.98 | 20,000 | 19.98 | 0.28 | 23 |
| 11 | 27-Jun | 146.40 | 148.45 | 144.00 | 144.00 | 145.40 | -1.67 | 351.00 | 22,000 | 21.98 | 20,000 | 19.98 | 0.29 | 25 |
| 12 | 25-Jun | 145.95 | 148.00 | 143.95 | 146.45 | 145.76 | 0.34 | 357.91 | 21,000 | 20.98 | 16,000 | 15.98 | 0.23 | 20 |
| 13 | 24-Jun | 145.00 | 145.95 | 143.10 | 145.95 | 144.75 | 0.66 | 356.69 | 11,000 | 10.99 | 9,000 | 8.99 | 0.13 | 11 |
| 14 | 23-Jun | 144.30 | 147.80 | 144.30 | 145.00 | 145.44 | -2.68 | 354.00 | 18,000 | 17.98 | 11,000 | 10.99 | 0.16 | 14 |
| 15 | 20-Jun | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.16 | 364.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 4 |
| 16 | 19-Jun | 152.00 | 152.00 | 146.75 | 150.75 | 149.61 | -0.82 | 368.42 | 27,000 | 26.97 | 23,000 | 22.98 | 0.34 | 28 |
| 17 | 18-Jun | 151.55 | 153.95 | 151.00 | 152.00 | 152.38 | -1.87 | 371.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.08 | 6 |
| 18 | 17-Jun | 154.75 | 154.90 | 152.10 | 154.90 | 153.67 | 1.51 | 378.57 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 5 |
| 19 | 16-Jun | 155.00 | 157.00 | 151.75 | 152.60 | 154.05 | -1.55 | 372.94 | 38,000 | 37.96 | 30,000 | 29.97 | 0.46 | 37 |
| 20 | 13-Jun | 150.00 | 155.00 | 150.00 | 155.00 | 152.46 | 0.71 | 378.00 | 21,000 | 20.98 | 11,000 | 10.99 | 0.17 | 14 |
| 21 | 12-Jun | 159.10 | 159.10 | 153.00 | 153.90 | 155.06 | -3.15 | 376.12 | 15,000 | 14.99 | 14,000 | 13.99 | 0.22 | 17 |
| 22 | 11-Jun | 153.05 | 165.00 | 153.05 | 158.90 | 159.37 | 3.05 | 388.34 | 66,000 | 65.93 | 44,000 | 43.96 | 0.70 | 54 |
| 23 | 10-Jun | 152.90 | 155.00 | 152.05 | 154.20 | 153.44 | 1.95 | 376.85 | 23,000 | 22.98 | 15,000 | 14.99 | 0.23 | 18 |
| 24 | 09-Jun | 150.60 | 152.90 | 149.15 | 151.25 | 151.28 | 0.43 | 369.65 | 13,000 | 12.99 | 11,000 | 10.99 | 0.17 | 14 |
| 25 | 06-Jun | 149.00 | 150.60 | 149.00 | 150.60 | 150.10 | 0.47 | 368.06 | 11,000 | 10.99 | 8,000 | 7.99 | 0.12 | 10 |
| 26 | 05-Jun | 150.90 | 154.00 | 149.00 | 149.90 | 150.89 | -0.73 | 366.35 | 16,000 | 15.98 | 11,000 | 10.99 | 0.17 | 14 |
| 27 | 04-Jun | 153.00 | 153.00 | 150.00 | 151.00 | 151.13 | -1.31 | 369.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 5 |
| 28 | 03-Jun | 150.05 | 153.00 | 150.00 | 153.00 | 151.53 | 1.36 | 373.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.11 | 9 |
| 29 | 02-Jun | 151.00 | 151.00 | 148.60 | 150.95 | 150.44 | -0.46 | 368.91 | 16,000 | 15.98 | 13,000 | 12.99 | 0.20 | 16 |
| 30 | 30-May | 152.55 | 155.00 | 151.00 | 151.65 | 152.36 | -1.62 | 370.62 | 30,000 | 29.97 | 26,000 | 25.97 | 0.40 | 32 |
| 31 | 29-May | 160.50 | 162.00 | 153.00 | 154.15 | 155.70 | -2.99 | 376.73 | 52,000 | 51.95 | 39,000 | 38.96 | 0.61 | 48 |
| 32 | 28-May | 155.75 | 169.00 | 153.75 | 158.90 | 162.60 | 2.62 | 388.34 | 168,000 | 167.83 | 77,000 | 76.92 | 1.25 | 95 |
| 33 | 27-May | 150.00 | 155.80 | 149.00 | 154.85 | 150.78 | 2.24 | 378.44 | 13,000 | 12.99 | 9,000 | 8.99 | 0.14 | 11 |
| 34 | 26-May | 152.00 | 152.00 | 151.45 | 151.45 | 151.60 | -0.23 | 370.13 | 4,000 | 4.00 | 3,000 | 3.00 | 0.05 | 4 |
| 35 | 23-May | 153.00 | 155.40 | 151.20 | 151.80 | 153.56 | 1.85 | 370.99 | 13,000 | 12.99 | 12,000 | 11.99 | 0.18 | 15 |
| 36 | 22-May | 151.55 | 153.95 | 149.05 | 149.05 | 151.73 | -1.65 | 364.27 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 7 |
| 37 | 21-May | 151.50 | 153.90 | 151.00 | 151.55 | 151.84 | -0.95 | 370.38 | 11,000 | 10.99 | 6,000 | 5.99 | 0.09 | 7 |
| 38 | 20-May | 151.00 | 155.90 | 151.00 | 153.00 | 153.04 | 0.66 | 373.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 7 |
| 39 | 19-May | 154.95 | 159.00 | 147.00 | 152.00 | 154.18 | 0.16 | 371.00 | 26,000 | 25.97 | 18,000 | 17.98 | 0.28 | 22 |
| 40 | 16-May | 150.90 | 156.60 | 150.90 | 151.75 | 152.45 | -2.76 | 370.87 | 19,000 | 18.98 | 14,000 | 13.99 | 0.21 | 17 |
| 41 | 14-May | 155.55 | 157.90 | 155.55 | 156.05 | 156.23 | -1.73 | 381.38 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 7 |
| 42 | 13-May | 155.65 | 158.80 | 155.00 | 158.80 | 156.32 | 3.79 | 388.10 | 11,000 | 10.99 | 10,000 | 9.99 | 0.16 | 12 |
| 43 | 12-May | 156.90 | 156.90 | 152.00 | 153.00 | 153.31 | 2.58 | 373.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 7 |
| 44 | 09-May | 151.00 | 153.50 | 148.55 | 149.15 | 150.37 | -5.06 | 364.51 | 19,000 | 18.98 | 13,000 | 12.99 | 0.20 | 16 |
| 45 | 08-May | 142.15 | 172.90 | 142.15 | 157.10 | 158.86 | 8.34 | 383.94 | 74,000 | 73.93 | 51,000 | 50.95 | 0.81 | 63 |
| 46 | 07-May | 144.95 | 145.20 | 144.95 | 145.00 | 145.03 | -0.75 | 354.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 6 |
| 47 | 06-May | 146.90 | 147.90 | 145.20 | 146.10 | 146.31 | -0.81 | 357.06 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 4 |
| 48 | 05-May | 146.90 | 150.00 | 146.90 | 147.30 | 148.32 | 0.27 | 359.99 | 17,000 | 16.98 | 15,000 | 14.99 | 0.22 | 18 |
| 49 | 02-May | 149.50 | 150.00 | 145.00 | 146.90 | 147.93 | -0.98 | 359.01 | 12,000 | 11.99 | 11,000 | 10.99 | 0.16 | 14 |
| 50 | 30-Apr | 154.00 | 154.90 | 148.00 | 148.35 | 152.24 | 0.92 | 362.56 | 10,000 | 9.99 | 6,000 | 5.99 | 0.09 | 7 |
| 51 | 29-Apr | 148.05 | 148.90 | 146.10 | 147.00 | 147.24 | -0.71 | 359.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.10 | 9 |
| 52 | 28-Apr | 150.00 | 150.50 | 148.05 | 148.05 | 149.57 | 0.58 | 361.82 | 15,000 | 14.99 | 12,000 | 11.99 | 0.18 | 15 |
| 53 | 25-Apr | 155.00 | 155.00 | 147.00 | 147.20 | 149.29 | -5.03 | 359.75 | 20,000 | 19.98 | 18,000 | 17.98 | 0.27 | 22 |
| 54 | 24-Apr | 162.00 | 162.00 | 155.00 | 155.00 | 157.40 | -1.27 | 378.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.08 | 6 |
| 55 | 23-Apr | 156.50 | 157.25 | 156.50 | 157.00 | 156.92 | 2.45 | 383.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 7 |
| 56 | 22-Apr | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.89 | 374.53 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 1 |
| 57 | 21-Apr | 160.95 | 162.40 | 155.00 | 156.20 | 158.65 | -0.51 | 381.74 | 26,000 | 25.97 | 22,000 | 21.98 | 0.35 | 27 |
| 58 | 17-Apr | 155.00 | 159.90 | 155.00 | 157.00 | 156.70 | -0.22 | 383.00 | 12,000 | 11.99 | 7,000 | 6.99 | 0.11 | 9 |
| 59 | 16-Apr | 159.00 | 159.95 | 157.35 | 157.35 | 158.47 | -0.44 | 384.55 | 7,000 | 6.99 | 6,000 | 5.99 | 0.10 | 7 |
| 60 | 15-Apr | 161.90 | 161.90 | 156.00 | 158.05 | 158.14 | 6.32 | 386.26 | 33,000 | 32.97 | 27,000 | 26.97 | 0.43 | 32 |
| 61 | 11-Apr | 155.00 | 155.00 | 147.00 | 148.65 | 151.31 | -1.26 | 363.29 | 23,000 | 22.98 | 17,000 | 16.98 | 0.26 | 20 |
| 62 | 09-Apr | 149.00 | 150.75 | 147.00 | 150.55 | 149.32 | 1.04 | 367.93 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 7 |
| 63 | 08-Apr | 151.90 | 151.90 | 149.00 | 149.00 | 150.95 | 2.58 | 364.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 5 |
| 64 | 07-Apr | 142.60 | 145.45 | 139.25 | 145.25 | 141.94 | -7.34 | 354.98 | 16,000 | 15.98 | 10,000 | 9.99 | 0.14 | 12 |
| 65 | 04-Apr | 160.65 | 160.65 | 155.00 | 156.75 | 156.51 | -2.43 | 383.09 | 20,000 | 19.98 | 16,000 | 15.98 | 0.25 | 19 |
| 66 | 03-Apr | 154.90 | 166.70 | 154.10 | 160.65 | 160.60 | 3.78 | 392.62 | 53,000 | 52.95 | 25,000 | 24.98 | 0.40 | 31 |
| 67 | 02-Apr | 149.90 | 154.80 | 149.90 | 154.80 | 152.28 | 3.23 | 378.32 | 12,000 | 11.99 | 12,000 | 11.99 | 0.18 | 15 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE