| Macro-sector: Financial Services | Band: 20 | High52 Price: 743.25 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 276.22 | Low52 Price: 193.0 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 71,305,144 | Low52 Date: 07-Apr-2025 | SHP: 48.13 / 19.83 / 6.45 / 25.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 519.65 / 230.2 | Month: 305.9 / 244.05 | Week: 294.5 / 275.4 | Day: 282.9 / 276.05 | Sis67: 86 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 280.05 | 282.90 | 276.05 | 280.35 | 279.58 | 0.41 | 1,999.04 | 135,916 | 1.89 | 72,918 | 2.40 | 2.04 | 40 |
| 2 | 10-Jul | 281.00 | 281.85 | 278.00 | 279.20 | 279.22 | -0.45 | 1,990.84 | 71,961 | 1.00 | 37,021 | 1.22 | 1.03 | 20 |
| 3 | 09-Jul | 280.45 | 287.00 | 278.00 | 280.45 | 280.36 | 0.65 | 1,999.75 | 73,754 | 1.02 | 30,400 | 1.00 | 0.85 | 17 |
| 4 | 08-Jul | 283.40 | 283.65 | 276.00 | 278.65 | 278.74 | -0.82 | 1,986.92 | 151,887 | 2.11 | 77,024 | 2.53 | 2.15 | 42 |
| 5 | 07-Jul | 285.55 | 289.90 | 278.00 | 280.95 | 282.84 | -2.40 | 2,003.32 | 194,038 | 2.70 | 93,091 | 3.06 | 2.63 | 51 |
| 6 | 04-Jul | 277.15 | 294.50 | 276.85 | 287.85 | 288.47 | 3.90 | 2,052.52 | 807,588 | 11.22 | 273,205 | 8.99 | 7.88 | 150 |
| 7 | 03-Jul | 275.40 | 280.30 | 275.40 | 277.05 | 277.61 | -0.02 | 1,975.51 | 73,850 | 1.03 | 37,607 | 1.24 | 1.04 | 21 |
| 8 | 02-Jul | 282.60 | 284.00 | 276.00 | 277.10 | 277.96 | -1.55 | 1,975.87 | 102,850 | 1.43 | 54,354 | 1.79 | 1.51 | 30 |
| 9 | 01-Jul | 279.50 | 285.10 | 277.80 | 281.45 | 281.54 | 1.02 | 2,006.88 | 201,320 | 2.80 | 96,469 | 3.17 | 2.72 | 53 |
| 10 | 30-Jun | 280.00 | 281.35 | 276.25 | 278.60 | 278.64 | -0.16 | 1,986.56 | 152,770 | 2.12 | 80,079 | 2.63 | 2.23 | 44 |
| 11 | 27-Jun | 284.00 | 284.00 | 277.50 | 279.05 | 279.96 | -0.43 | 1,989.77 | 140,605 | 1.95 | 67,116 | 2.21 | 1.88 | 37 |
| 12 | 26-Jun | 276.30 | 281.90 | 276.30 | 280.25 | 279.05 | 0.57 | 1,998.33 | 167,491 | 2.33 | 78,661 | 2.59 | 2.20 | 43 |
| 13 | 25-Jun | 279.00 | 285.80 | 276.00 | 278.65 | 280.76 | 1.35 | 1,986.92 | 232,135 | 3.23 | 82,753 | 2.72 | 2.32 | 45 |
| 14 | 24-Jun | 264.00 | 283.50 | 264.00 | 274.95 | 275.30 | 5.08 | 1,960.53 | 479,555 | 6.66 | 139,176 | 4.58 | 3.83 | 76 |
| 15 | 23-Jun | 264.00 | 267.80 | 260.00 | 261.65 | 263.25 | -2.30 | 1,865.70 | 173,386 | 2.41 | 100,641 | 3.31 | 2.65 | 55 |
| 16 | 20-Jun | 264.80 | 273.50 | 262.45 | 267.80 | 266.55 | 1.63 | 1,909.55 | 128,866 | 1.79 | 50,376 | 1.66 | 1.34 | 28 |
| 17 | 19-Jun | 269.95 | 273.00 | 263.00 | 263.50 | 266.67 | -2.39 | 1,878.89 | 141,142 | 1.96 | 79,433 | 2.61 | 2.12 | 44 |
| 18 | 18-Jun | 264.00 | 272.20 | 263.70 | 269.95 | 267.92 | 1.60 | 1,924.88 | 195,713 | 2.72 | 74,748 | 2.46 | 2.00 | 41 |
| 19 | 17-Jun | 278.00 | 278.00 | 261.00 | 265.70 | 269.91 | -3.52 | 1,894.58 | 204,083 | 2.84 | 97,772 | 3.22 | 2.64 | 54 |
| 20 | 16-Jun | 277.00 | 278.00 | 269.30 | 275.40 | 273.04 | -0.07 | 1,963.74 | 166,066 | 2.31 | 84,689 | 2.79 | 2.31 | 46 |
| 21 | 13-Jun | 270.00 | 277.90 | 269.60 | 275.60 | 273.27 | -1.25 | 1,965.17 | 193,602 | 2.69 | 100,752 | 3.31 | 2.75 | 55 |
| 22 | 12-Jun | 283.00 | 285.05 | 276.65 | 279.10 | 281.45 | -1.08 | 1,990.13 | 223,999 | 3.11 | 85,882 | 2.82 | 2.42 | 47 |
| 23 | 11-Jun | 284.50 | 287.90 | 278.15 | 282.15 | 282.49 | -0.74 | 2,011.87 | 318,742 | 4.43 | 117,863 | 3.88 | 3.33 | 65 |
| 24 | 10-Jun | 284.40 | 288.75 | 282.00 | 284.25 | 285.47 | 0.69 | 2,026.85 | 268,551 | 3.73 | 137,199 | 4.51 | 3.92 | 75 |
| 25 | 09-Jun | 279.00 | 293.90 | 275.55 | 282.30 | 286.43 | 3.31 | 2,012.94 | 781,997 | 10.87 | 236,394 | 7.78 | 6.77 | 130 |
| 26 | 06-Jun | 281.00 | 281.00 | 270.05 | 273.25 | 274.08 | 0.33 | 1,948.41 | 290,142 | 4.03 | 104,500 | 3.44 | 2.86 | 57 |
| 27 | 05-Jun | 265.90 | 272.95 | 263.90 | 272.35 | 270.57 | 4.49 | 1,942.00 | 405,994 | 5.64 | 152,542 | 5.02 | 4.13 | 84 |
| 28 | 04-Jun | 267.45 | 267.80 | 257.00 | 260.65 | 260.48 | -1.62 | 1,858.57 | 324,631 | 4.51 | 143,888 | 4.73 | 3.75 | 79 |
| 29 | 03-Jun | 270.45 | 272.35 | 262.90 | 264.95 | 266.35 | -2.11 | 1,889.23 | 366,337 | 5.09 | 174,714 | 5.75 | 4.65 | 96 |
| 30 | 02-Jun | 269.80 | 285.65 | 266.85 | 270.65 | 273.49 | -6.64 | 1,929.87 | 966,552 | 13.43 | 435,469 | 14.32 | 11.91 | 239 |
| 31 | 30-May | 288.00 | 294.40 | 286.25 | 289.90 | 290.38 | 0.40 | 2,067.14 | 309,399 | 4.30 | 126,265 | 4.15 | 3.67 | 69 |
| 32 | 29-May | 296.00 | 298.75 | 287.45 | 288.75 | 290.80 | -1.95 | 2,058.94 | 177,542 | 2.47 | 98,621 | 3.24 | 2.87 | 54 |
| 33 | 28-May | 290.50 | 297.65 | 286.50 | 294.50 | 292.01 | 1.71 | 2,099.94 | 221,876 | 3.08 | 127,436 | 4.19 | 3.72 | 70 |
| 34 | 27-May | 289.95 | 292.00 | 284.00 | 289.55 | 288.03 | 0.07 | 2,064.64 | 96,663 | 1.34 | 40,130 | 1.32 | 1.16 | 22 |
| 35 | 26-May | 286.10 | 292.00 | 285.10 | 289.35 | 289.03 | 1.85 | 2,063.21 | 185,864 | 2.58 | 69,447 | 2.28 | 2.01 | 38 |
| 36 | 23-May | 286.00 | 290.00 | 281.80 | 284.10 | 283.70 | -0.30 | 2,025.78 | 191,910 | 2.67 | 87,579 | 2.88 | 2.48 | 48 |
| 37 | 22-May | 287.00 | 288.95 | 281.05 | 284.95 | 284.61 | -0.71 | 2,031.84 | 126,302 | 1.76 | 59,528 | 1.96 | 1.69 | 33 |
| 38 | 21-May | 287.00 | 288.50 | 283.55 | 287.00 | 286.26 | -0.38 | 2,046.00 | 118,703 | 1.65 | 52,536 | 1.73 | 1.50 | 29 |
| 39 | 20-May | 297.00 | 297.30 | 285.00 | 288.10 | 290.80 | -2.50 | 2,054.30 | 165,164 | 2.30 | 72,496 | 2.38 | 2.11 | 40 |
| 40 | 19-May | 297.30 | 302.20 | 293.30 | 295.50 | 296.91 | -0.27 | 2,107.07 | 167,786 | 2.33 | 75,900 | 2.50 | 2.25 | 45 |
| 41 | 16-May | 304.00 | 304.00 | 295.45 | 296.30 | 298.71 | -1.02 | 2,112.77 | 223,301 | 3.10 | 110,478 | 3.63 | 3.30 | 65 |
| 42 | 15-May | 300.00 | 305.90 | 296.60 | 299.35 | 300.91 | 0.64 | 2,134.52 | 255,976 | 3.56 | 121,111 | 3.98 | 3.64 | 71 |
| 43 | 14-May | 294.95 | 302.95 | 290.25 | 297.45 | 296.49 | 3.39 | 2,120.97 | 418,821 | 5.82 | 160,008 | 5.26 | 4.74 | 94 |
| 44 | 13-May | 285.00 | 295.00 | 280.55 | 287.70 | 288.85 | 3.01 | 2,051.45 | 401,937 | 5.59 | 127,631 | 4.20 | 3.69 | 75 |
| 45 | 12-May | 277.00 | 281.00 | 271.50 | 279.30 | 275.79 | 6.87 | 1,991.55 | 301,051 | 4.18 | 150,354 | 4.95 | 4.15 | 88 |
| 46 | 09-May | 244.05 | 265.05 | 244.05 | 261.35 | 257.30 | -1.34 | 1,863.56 | 337,595 | 4.69 | 122,297 | 4.02 | 3.15 | 72 |
| 47 | 08-May | 274.85 | 279.85 | 260.00 | 264.90 | 271.80 | -3.14 | 1,888.87 | 153,063 | 2.13 | 62,935 | 2.07 | 1.71 | 37 |
| 48 | 07-May | 271.00 | 277.50 | 264.10 | 273.50 | 270.78 | 0.85 | 1,950.20 | 228,731 | 3.18 | 72,231 | 2.38 | 1.96 | 42 |
| 49 | 06-May | 283.00 | 288.45 | 269.65 | 271.20 | 276.70 | -4.12 | 1,933.80 | 230,568 | 3.20 | 101,114 | 3.33 | 2.80 | 59 |
| 50 | 05-May | 287.00 | 287.90 | 280.50 | 282.85 | 283.47 | 0.28 | 2,016.87 | 157,413 | 2.19 | 68,794 | 2.26 | 1.95 | 40 |
| 51 | 02-May | 276.00 | 293.45 | 276.00 | 282.05 | 285.08 | 2.65 | 2,011.16 | 530,662 | 7.37 | 123,816 | 4.07 | 3.53 | 73 |
| 52 | 30-Apr | 289.50 | 289.50 | 270.00 | 274.78 | 279.40 | -4.65 | 1,959.32 | 329,912 | 4.58 | 152,489 | 5.02 | 4.26 | 90 |
| 53 | 29-Apr | 290.00 | 299.75 | 285.00 | 288.19 | 292.77 | -0.30 | 2,054.94 | 318,547 | 4.43 | 136,193 | 4.48 | 3.99 | 80 |
| 54 | 28-Apr | 293.00 | 295.88 | 282.10 | 289.06 | 288.98 | -1.35 | 2,061.15 | 337,133 | 4.68 | 133,187 | 4.38 | 3.85 | 78 |
| 55 | 25-Apr | 305.02 | 313.00 | 287.30 | 293.01 | 298.80 | -7.59 | 2,089.31 | 980,530 | 13.63 | 460,039 | 15.13 | 13.75 | 270 |
| 56 | 24-Apr | 300.00 | 331.22 | 297.31 | 317.07 | 319.81 | 3.79 | 2,260.87 | 1,299,506 | 18.06 | 455,663 | 14.99 | 14.57 | 268 |
| 57 | 23-Apr | 323.24 | 333.89 | 301.00 | 305.50 | 311.38 | -5.49 | 2,178.37 | 1,129,002 | 15.69 | 475,910 | 15.65 | 14.82 | 280 |
| 58 | 22-Apr | 331.80 | 348.30 | 320.00 | 323.24 | 334.67 | -0.79 | 2,304.87 | 3,030,672 | 42.11 | 767,098 | 25.23 | 25.67 | 451 |
| 59 | 21-Apr | 272.00 | 325.80 | 272.00 | 325.80 | 310.92 | 20.00 | 2,323.12 | 2,720,553 | 37.81 | 927,671 | 30.51 | 28.84 | 545 |
| 60 | 17-Apr | 253.00 | 275.00 | 250.94 | 271.50 | 269.21 | 7.42 | 1,935.93 | 934,515 | 12.99 | 321,362 | 10.57 | 8.65 | 189 |
| 61 | 16-Apr | 251.00 | 255.90 | 250.00 | 252.75 | 252.77 | 0.91 | 1,802.24 | 177,827 | 2.47 | 80,792 | 2.66 | 2.04 | 47 |
| 62 | 15-Apr | 244.80 | 251.30 | 242.24 | 250.46 | 247.92 | 4.27 | 1,785.91 | 248,342 | 3.45 | 136,608 | 4.49 | 3.39 | 80 |
| 63 | 11-Apr | 245.00 | 245.00 | 238.17 | 240.20 | 240.75 | 2.13 | 1,712.75 | 155,259 | 2.16 | 72,913 | 2.40 | 1.76 | 43 |
| 64 | 09-Apr | 239.05 | 242.78 | 234.03 | 235.18 | 237.80 | -0.04 | 1,676.95 | 248,104 | 3.45 | 104,567 | 3.44 | 2.49 | 61 |
| 65 | 08-Apr | 236.00 | 242.00 | 230.41 | 235.28 | 234.67 | 3.35 | 1,677.67 | 227,674 | 3.16 | 63,905 | 2.10 | 1.50 | 38 |
| 66 | 07-Apr | 193.00 | 232.92 | 193.00 | 227.66 | 224.77 | -5.54 | 1,623.33 | 538,763 | 7.49 | 196,393 | 6.46 | 4.41 | 115 |
| 67 | 04-Apr | 251.42 | 252.12 | 237.00 | 241.02 | 242.50 | -4.18 | 1,718.60 | 429,628 | 5.97 | 214,171 | 7.04 | 5.19 | 126 |