| Macro-sector: Financial Services | Band: 20 | High52 Price: 606.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 251.04 | Low52 Price: 183.81 | Barrier: 271.4; Drift%: -11.83 |
| Basic Industry: Microfinance Institutions | Total Equity: 71,305,144 | Low52 Date: 07-Apr-2025 | SHP: 48.13 / 20.26 / 6.18 / 25.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 519.65 / 230.2 | Month: 321.6 / 265.65 | Week: 250.5 / 238.75 | Day: 246.9 / 240.8 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 243.40 | 246.90 | 240.80 | 242.70 | 243.09 | -1.78 | 1,730.58 | 92,421 | 1.35 | 43,244 | 1.52 | 1.05 | 24 |
| 2 | 26-Aug | 249.90 | 251.55 | 245.25 | 247.10 | 247.21 | -1.12 | 1,761.95 | 103,607 | 1.52 | 48,937 | 1.72 | 1.21 | 27 |
| 3 | 25-Aug | 251.90 | 254.50 | 247.95 | 249.90 | 250.72 | 0.54 | 1,781.92 | 260,402 | 3.81 | 133,740 | 4.71 | 3.35 | 71 |
| 4 | 22-Aug | 242.50 | 249.75 | 242.50 | 248.55 | 246.80 | 1.22 | 1,772.29 | 118,061 | 1.73 | 56,740 | 2.00 | 1.40 | 30 |
| 5 | 21-Aug | 246.50 | 248.70 | 244.45 | 245.55 | 246.35 | -0.37 | 1,750.90 | 79,350 | 1.16 | 39,927 | 1.41 | 0.98 | 21 |
| 6 | 20-Aug | 245.00 | 248.00 | 242.10 | 246.45 | 245.07 | 0.55 | 1,757.32 | 105,827 | 1.55 | 41,187 | 1.45 | 1.01 | 22 |
| 7 | 19-Aug | 242.00 | 248.00 | 240.10 | 245.10 | 243.31 | 1.11 | 1,747.69 | 102,297 | 1.50 | 50,432 | 1.78 | 1.23 | 27 |
| 8 | 18-Aug | 242.55 | 243.80 | 238.05 | 242.40 | 241.13 | 1.06 | 1,728.44 | 177,061 | 2.59 | 60,677 | 2.14 | 1.46 | 32 |
| 9 | 14-Aug | 247.00 | 248.60 | 238.75 | 239.85 | 243.07 | -2.76 | 1,710.25 | 173,585 | 2.54 | 68,422 | 2.41 | 1.66 | 36 |
| 10 | 13-Aug | 246.30 | 248.90 | 244.55 | 246.65 | 246.18 | 0.57 | 1,758.74 | 68,306 | 1.00 | 28,376 | 1.00 | 0.70 | 15 |
| 11 | 12-Aug | 245.05 | 250.50 | 244.10 | 245.25 | 247.93 | -0.71 | 1,748.76 | 108,352 | 1.59 | 36,782 | 1.30 | 0.91 | 20 |
| 12 | 11-Aug | 246.60 | 249.40 | 242.45 | 247.00 | 245.65 | 0.96 | 1,761.00 | 142,599 | 2.09 | 46,884 | 1.65 | 1.15 | 26 |
| 13 | 08-Aug | 251.05 | 260.00 | 242.55 | 244.65 | 248.54 | -3.38 | 1,744.48 | 171,042 | 2.50 | 67,808 | 2.39 | 1.69 | 37 |
| 14 | 07-Aug | 242.10 | 255.00 | 242.00 | 253.20 | 248.91 | 4.58 | 1,805.45 | 258,024 | 3.78 | 87,231 | 3.07 | 2.17 | 48 |
| 15 | 06-Aug | 249.80 | 251.50 | 234.00 | 242.10 | 242.13 | -3.55 | 1,726.30 | 417,433 | 6.11 | 176,925 | 6.23 | 4.28 | 97 |
| 16 | 05-Aug | 258.00 | 259.30 | 250.20 | 251.00 | 253.21 | -1.57 | 1,789.00 | 151,815 | 2.22 | 66,748 | 2.35 | 1.69 | 37 |
| 17 | 04-Aug | 258.05 | 259.70 | 253.00 | 255.00 | 255.87 | -1.73 | 1,818.00 | 233,221 | 3.41 | 110,219 | 3.88 | 2.82 | 60 |
| 18 | 01-Aug | 267.00 | 271.40 | 257.00 | 259.50 | 263.97 | -3.96 | 1,850.37 | 313,454 | 4.59 | 153,716 | 5.42 | 4.06 | 84 |
| 19 | 31-Jul | 270.00 | 273.75 | 268.55 | 270.20 | 271.04 | -0.57 | 1,926.66 | 83,781 | 1.23 | 35,034 | 1.23 | 0.95 | 19 |
| 20 | 30-Jul | 271.95 | 276.80 | 269.25 | 271.75 | 272.44 | 0.93 | 1,937.72 | 106,231 | 1.56 | 34,738 | 1.22 | 0.95 | 19 |
| 21 | 29-Jul | 269.05 | 274.05 | 265.65 | 269.25 | 269.18 | -0.74 | 1,919.89 | 326,591 | 4.78 | 132,902 | 4.68 | 3.58 | 73 |
| 22 | 28-Jul | 275.90 | 277.70 | 269.00 | 271.25 | 273.51 | -0.91 | 1,934.15 | 167,958 | 2.46 | 60,262 | 2.12 | 1.65 | 33 |
| 23 | 25-Jul | 286.10 | 286.45 | 270.75 | 273.75 | 277.75 | -4.43 | 1,951.98 | 305,953 | 4.48 | 124,358 | 4.38 | 3.45 | 68 |
| 24 | 24-Jul | 289.00 | 289.00 | 284.15 | 286.45 | 286.32 | -6.59 | 2,042.54 | 424,053 | 6.21 | 175,588 | 6.19 | 5.03 | 96 |
| 25 | 23-Jul | 308.00 | 309.65 | 295.60 | 306.65 | 301.95 | 0.81 | 2,186.57 | 463,608 | 6.79 | 214,641 | 7.56 | 6.48 | 118 |
| 26 | 22-Jul | 309.00 | 310.50 | 300.65 | 304.20 | 306.18 | -0.33 | 2,169.10 | 325,903 | 4.77 | 130,170 | 4.59 | 3.99 | 71 |
| 27 | 21-Jul | 306.95 | 310.00 | 294.75 | 305.20 | 302.29 | -0.34 | 2,176.23 | 456,442 | 6.68 | 191,377 | 6.74 | 5.79 | 105 |
| 28 | 18-Jul | 306.80 | 309.00 | 305.10 | 306.25 | 305.98 | -0.08 | 2,183.72 | 218,546 | 3.20 | 117,269 | 4.13 | 3.59 | 64 |
| 29 | 17-Jul | 306.60 | 309.45 | 303.15 | 306.50 | 306.87 | 0.34 | 2,185.50 | 316,692 | 4.64 | 154,510 | 5.44 | 4.74 | 85 |
| 30 | 16-Jul | 312.40 | 314.70 | 304.00 | 305.45 | 308.74 | -4.08 | 2,178.02 | 711,630 | 10.42 | 289,693 | 10.21 | 8.94 | 159 |
| 31 | 15-Jul | 300.30 | 321.60 | 296.20 | 318.45 | 314.25 | 8.06 | 2,270.71 | 2,644,580 | 38.72 | 743,285 | 26.19 | 23.36 | 407 |
| 32 | 14-Jul | 281.55 | 298.25 | 276.00 | 294.70 | 291.36 | 5.12 | 2,101.36 | 900,503 | 13.18 | 294,033 | 10.36 | 8.57 | 161 |
| 33 | 11-Jul | 280.05 | 282.90 | 276.05 | 280.35 | 279.58 | 0.41 | 1,999.04 | 135,916 | 1.99 | 72,918 | 2.57 | 2.04 | 40 |
| 34 | 10-Jul | 281.00 | 281.85 | 278.00 | 279.20 | 279.22 | -0.45 | 1,990.84 | 71,961 | 1.05 | 37,021 | 1.30 | 1.03 | 20 |
| 35 | 09-Jul | 280.45 | 287.00 | 278.00 | 280.45 | 280.36 | 0.65 | 1,999.75 | 73,754 | 1.08 | 30,400 | 1.07 | 0.85 | 17 |
| 36 | 08-Jul | 283.40 | 283.65 | 276.00 | 278.65 | 278.74 | -0.82 | 1,986.92 | 151,887 | 2.22 | 77,024 | 2.71 | 2.15 | 42 |
| 37 | 07-Jul | 285.55 | 289.90 | 278.00 | 280.95 | 282.84 | -2.40 | 2,003.32 | 194,038 | 2.84 | 93,091 | 3.28 | 2.63 | 51 |
| 38 | 04-Jul | 277.15 | 294.50 | 276.85 | 287.85 | 288.47 | 3.90 | 2,052.52 | 807,588 | 11.82 | 273,205 | 9.63 | 7.88 | 150 |
| 39 | 03-Jul | 275.40 | 280.30 | 275.40 | 277.05 | 277.61 | -0.02 | 1,975.51 | 73,850 | 1.08 | 37,607 | 1.33 | 1.04 | 21 |
| 40 | 02-Jul | 282.60 | 284.00 | 276.00 | 277.10 | 277.96 | -1.55 | 1,975.87 | 102,850 | 1.51 | 54,354 | 1.92 | 1.51 | 30 |
| 41 | 01-Jul | 279.50 | 285.10 | 277.80 | 281.45 | 281.54 | 1.02 | 2,006.88 | 201,320 | 2.95 | 96,469 | 3.40 | 2.72 | 53 |
| 42 | 30-Jun | 280.00 | 281.35 | 276.25 | 278.60 | 278.64 | -0.16 | 1,986.56 | 152,770 | 2.24 | 80,079 | 2.82 | 2.23 | 44 |
| 43 | 27-Jun | 284.00 | 284.00 | 277.50 | 279.05 | 279.96 | -0.43 | 1,989.77 | 140,605 | 2.06 | 67,116 | 2.37 | 1.88 | 37 |
| 44 | 26-Jun | 276.30 | 281.90 | 276.30 | 280.25 | 279.05 | 0.57 | 1,998.33 | 167,491 | 2.45 | 78,661 | 2.77 | 2.20 | 43 |
| 45 | 25-Jun | 279.00 | 285.80 | 276.00 | 278.65 | 280.76 | 1.35 | 1,986.92 | 232,135 | 3.40 | 82,753 | 2.92 | 2.32 | 45 |
| 46 | 24-Jun | 264.00 | 283.50 | 264.00 | 274.95 | 275.30 | 5.08 | 1,960.53 | 479,555 | 7.02 | 139,176 | 4.90 | 3.83 | 76 |
| 47 | 23-Jun | 264.00 | 267.80 | 260.00 | 261.65 | 263.25 | -2.30 | 1,865.70 | 173,386 | 2.54 | 100,641 | 3.55 | 2.65 | 55 |
| 48 | 20-Jun | 264.80 | 273.50 | 262.45 | 267.80 | 266.55 | 1.63 | 1,909.55 | 128,866 | 1.89 | 50,376 | 1.78 | 1.34 | 28 |
| 49 | 19-Jun | 269.95 | 273.00 | 263.00 | 263.50 | 266.67 | -2.39 | 1,878.89 | 141,142 | 2.07 | 79,433 | 2.80 | 2.12 | 44 |
| 50 | 18-Jun | 264.00 | 272.20 | 263.70 | 269.95 | 267.92 | 1.60 | 1,924.88 | 195,713 | 2.87 | 74,748 | 2.63 | 2.00 | 41 |
| 51 | 17-Jun | 278.00 | 278.00 | 261.00 | 265.70 | 269.91 | -3.52 | 1,894.58 | 204,083 | 2.99 | 97,772 | 3.45 | 2.64 | 54 |
| 52 | 16-Jun | 277.00 | 278.00 | 269.30 | 275.40 | 273.04 | -0.07 | 1,963.74 | 166,066 | 2.43 | 84,689 | 2.98 | 2.31 | 46 |
| 53 | 13-Jun | 270.00 | 277.90 | 269.60 | 275.60 | 273.27 | -1.25 | 1,965.17 | 193,602 | 2.83 | 100,752 | 3.55 | 2.75 | 55 |
| 54 | 12-Jun | 283.00 | 285.05 | 276.65 | 279.10 | 281.45 | -1.08 | 1,990.13 | 223,999 | 3.28 | 85,882 | 3.03 | 2.42 | 47 |
| 55 | 11-Jun | 284.50 | 287.90 | 278.15 | 282.15 | 282.49 | -0.74 | 2,011.87 | 318,742 | 4.67 | 117,863 | 4.15 | 3.33 | 65 |
| 56 | 10-Jun | 284.40 | 288.75 | 282.00 | 284.25 | 285.47 | 0.69 | 2,026.85 | 268,551 | 3.93 | 137,199 | 4.83 | 3.92 | 75 |
| 57 | 09-Jun | 279.00 | 293.90 | 275.55 | 282.30 | 286.43 | 3.31 | 2,012.94 | 781,997 | 11.45 | 236,394 | 8.33 | 6.77 | 130 |
| 58 | 06-Jun | 281.00 | 281.00 | 270.05 | 273.25 | 274.08 | 0.33 | 1,948.41 | 290,142 | 4.25 | 104,500 | 3.68 | 2.86 | 57 |
| 59 | 05-Jun | 265.90 | 272.95 | 263.90 | 272.35 | 270.57 | 4.49 | 1,942.00 | 405,994 | 5.94 | 152,542 | 5.38 | 4.13 | 84 |
| 60 | 04-Jun | 267.45 | 267.80 | 257.00 | 260.65 | 260.48 | -1.62 | 1,858.57 | 324,631 | 4.75 | 143,888 | 5.07 | 3.75 | 79 |
| 61 | 03-Jun | 270.45 | 272.35 | 262.90 | 264.95 | 266.35 | -2.11 | 1,889.23 | 366,337 | 5.36 | 174,714 | 6.16 | 4.65 | 96 |
| 62 | 02-Jun | 269.80 | 285.65 | 266.85 | 270.65 | 273.49 | -6.64 | 1,929.87 | 966,552 | 14.15 | 435,469 | 15.35 | 11.91 | 239 |
| 63 | 30-May | 288.00 | 294.40 | 286.25 | 289.90 | 290.38 | 0.40 | 2,067.14 | 309,399 | 4.53 | 126,265 | 4.45 | 3.67 | 69 |
| 64 | 29-May | 296.00 | 298.75 | 287.45 | 288.75 | 290.80 | -1.95 | 2,058.94 | 177,542 | 2.60 | 98,621 | 3.48 | 2.87 | 54 |
| 65 | 28-May | 290.50 | 297.65 | 286.50 | 294.50 | 292.01 | 1.71 | 2,099.94 | 221,876 | 3.25 | 127,436 | 4.49 | 3.72 | 70 |
| 66 | 27-May | 289.95 | 292.00 | 284.00 | 289.55 | 288.03 | 0.07 | 2,064.64 | 96,663 | 1.42 | 40,130 | 1.41 | 1.16 | 22 |
| 67 | 26-May | 286.10 | 292.00 | 285.10 | 289.35 | 289.03 | 1.85 | 2,063.21 | 185,864 | 2.72 | 69,447 | 2.45 | 2.01 | 38 |