| Macro-sector: Financial Services | Band: 20 | High52 Price: 205.25 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 23-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 97.97 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 106,284,824 | Low52 Date: 17-Mar-2025 | SHP: 22.43 / 4.67 / 5.66 / 67.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 142.81 / 97.97 | Month: 142.7 / 111.0 | Week: 144.91 / 135.35 | Day: 137.89 / 135.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 137.50 | 137.89 | 135.00 | 135.70 | 136.75 | -0.96 | 1,442.29 | 129,743 | 1.69 | 71,951 | 2.05 | 0.98 | 10 |
| 2 | 10-Jul | 135.43 | 137.49 | 135.43 | 137.01 | 136.60 | 1.17 | 1,456.21 | 97,172 | 1.26 | 39,494 | 1.13 | 0.54 | 6 |
| 3 | 09-Jul | 137.77 | 137.88 | 133.96 | 135.43 | 135.97 | -1.16 | 1,439.42 | 149,323 | 1.94 | 83,920 | 2.40 | 1.14 | 12 |
| 4 | 08-Jul | 137.10 | 138.47 | 136.50 | 137.02 | 137.23 | -0.44 | 1,456.31 | 94,279 | 1.22 | 45,497 | 1.30 | 0.62 | 6 |
| 5 | 07-Jul | 141.20 | 141.99 | 136.13 | 137.62 | 138.06 | -2.51 | 1,462.69 | 406,495 | 5.28 | 194,609 | 5.56 | 2.69 | 27 |
| 6 | 04-Jul | 140.21 | 144.91 | 140.21 | 141.17 | 142.22 | 1.91 | 1,500.42 | 567,817 | 7.38 | 127,137 | 3.63 | 1.81 | 18 |
| 7 | 03-Jul | 139.00 | 140.76 | 135.35 | 138.53 | 138.56 | -1.20 | 1,472.36 | 279,230 | 3.63 | 123,102 | 3.51 | 1.71 | 17 |
| 8 | 02-Jul | 141.20 | 143.48 | 139.10 | 140.21 | 141.67 | -0.02 | 1,490.22 | 357,176 | 4.64 | 124,161 | 3.55 | 1.76 | 17 |
| 9 | 01-Jul | 140.40 | 140.85 | 138.70 | 140.24 | 139.73 | 0.34 | 1,490.54 | 76,979 | 1.00 | 35,022 | 1.00 | 0.49 | 5 |
| 10 | 30-Jun | 139.20 | 141.65 | 139.20 | 139.76 | 140.33 | -0.11 | 1,485.44 | 129,650 | 1.68 | 60,254 | 1.72 | 0.85 | 8 |
| 11 | 27-Jun | 138.80 | 142.50 | 138.16 | 139.91 | 140.89 | 1.91 | 1,487.03 | 283,564 | 3.68 | 85,542 | 2.44 | 1.21 | 12 |
| 12 | 26-Jun | 140.50 | 142.75 | 136.15 | 137.29 | 138.07 | -2.76 | 1,459.18 | 266,840 | 3.47 | 115,839 | 3.31 | 1.60 | 16 |
| 13 | 25-Jun | 141.70 | 143.70 | 140.10 | 141.19 | 142.00 | -0.70 | 1,500.64 | 141,686 | 1.84 | 63,111 | 1.80 | 0.00 | 9 |
| 14 | 24-Jun | 142.29 | 145.32 | 140.60 | 142.18 | 142.23 | 0.93 | 1,511.16 | 158,777 | 2.06 | 64,664 | 1.85 | 0.92 | 9 |
| 15 | 23-Jun | 140.00 | 143.19 | 138.89 | 140.87 | 141.55 | 0.59 | 1,497.23 | 698,051 | 9.07 | 56,617 | 1.62 | 0.80 | 8 |
| 16 | 20-Jun | 138.38 | 143.50 | 135.91 | 140.05 | 138.47 | 1.83 | 1,488.52 | 145,929 | 1.90 | 40,643 | 1.16 | 0.56 | 6 |
| 17 | 19-Jun | 139.65 | 139.85 | 136.75 | 137.53 | 138.16 | -1.03 | 1,461.74 | 113,970 | 1.48 | 56,965 | 1.63 | 0.79 | 8 |
| 18 | 18-Jun | 141.80 | 142.30 | 138.50 | 138.96 | 139.91 | -2.02 | 1,476.93 | 91,251 | 1.19 | 42,983 | 1.23 | 0.60 | 6 |
| 19 | 17-Jun | 142.99 | 144.00 | 140.16 | 141.83 | 142.51 | 0.08 | 1,507.44 | 153,917 | 2.00 | 66,994 | 1.91 | 0.95 | 9 |
| 20 | 16-Jun | 144.20 | 144.69 | 139.25 | 141.72 | 141.59 | -0.96 | 1,506.27 | 209,968 | 2.73 | 88,555 | 2.53 | 1.25 | 12 |
| 21 | 13-Jun | 144.77 | 144.77 | 141.84 | 143.09 | 142.67 | -3.04 | 1,520.83 | 315,267 | 4.10 | 168,498 | 4.81 | 2.40 | 24 |
| 22 | 12-Jun | 149.90 | 151.75 | 146.20 | 147.57 | 148.99 | -1.91 | 1,568.45 | 214,562 | 2.79 | 111,978 | 3.20 | 1.67 | 16 |
| 23 | 11-Jun | 148.35 | 151.50 | 144.85 | 150.44 | 148.07 | 1.41 | 1,598.95 | 425,962 | 5.53 | 257,409 | 7.35 | 3.81 | 36 |
| 24 | 10-Jun | 147.88 | 149.45 | 146.06 | 148.35 | 147.47 | 1.21 | 1,576.74 | 294,586 | 3.83 | 181,788 | 5.19 | 2.68 | 25 |
| 25 | 09-Jun | 145.99 | 150.85 | 145.99 | 146.57 | 148.14 | 1.12 | 1,557.82 | 384,473 | 4.99 | 200,567 | 5.73 | 2.97 | 28 |
| 26 | 06-Jun | 146.00 | 146.90 | 143.90 | 144.95 | 145.06 | 0.17 | 1,540.60 | 272,970 | 3.55 | 126,401 | 3.61 | 1.83 | 18 |
| 27 | 05-Jun | 146.39 | 149.78 | 143.66 | 144.71 | 147.19 | -1.15 | 1,538.05 | 382,220 | 4.97 | 219,648 | 6.27 | 3.23 | 31 |
| 28 | 04-Jun | 144.48 | 147.45 | 139.61 | 146.39 | 143.28 | 1.98 | 1,555.90 | 307,382 | 3.99 | 145,588 | 4.16 | 2.09 | 20 |
| 29 | 03-Jun | 148.60 | 148.99 | 142.50 | 143.55 | 146.39 | -2.76 | 1,525.72 | 251,971 | 3.27 | 117,550 | 3.36 | 1.72 | 16 |
| 30 | 02-Jun | 141.14 | 149.00 | 141.14 | 147.62 | 146.58 | 5.11 | 1,568.98 | 896,622 | 11.65 | 451,745 | 12.90 | 6.62 | 63 |
| 31 | 30-May | 140.98 | 142.70 | 134.80 | 140.44 | 137.95 | -0.60 | 1,492.66 | 350,380 | 4.55 | 157,059 | 4.48 | 2.17 | 22 |
| 32 | 29-May | 139.58 | 142.69 | 139.08 | 141.29 | 141.54 | 1.90 | 1,501.70 | 602,957 | 7.83 | 320,549 | 9.15 | 4.54 | 45 |
| 33 | 28-May | 133.39 | 141.20 | 133.01 | 138.66 | 137.60 | 4.59 | 1,473.75 | 769,802 | 10.00 | 430,073 | 12.28 | 5.92 | 60 |
| 34 | 27-May | 127.07 | 133.45 | 125.00 | 132.58 | 129.22 | 4.34 | 1,409.12 | 565,892 | 7.35 | 332,163 | 9.48 | 4.29 | 46 |
| 35 | 26-May | 123.50 | 128.00 | 123.36 | 127.07 | 126.30 | 1.89 | 1,350.56 | 212,697 | 2.76 | 110,453 | 3.15 | 1.40 | 15 |
| 36 | 23-May | 125.20 | 126.10 | 122.91 | 124.71 | 124.29 | -0.31 | 1,325.48 | 199,401 | 2.59 | 93,667 | 2.67 | 1.16 | 13 |
| 37 | 22-May | 126.99 | 126.99 | 124.10 | 125.10 | 125.39 | -0.86 | 1,329.62 | 107,865 | 1.40 | 46,182 | 1.32 | 0.58 | 6 |
| 38 | 21-May | 125.98 | 126.99 | 123.89 | 126.18 | 125.43 | 0.92 | 1,341.10 | 165,634 | 2.15 | 73,931 | 2.11 | 0.93 | 10 |
| 39 | 20-May | 130.00 | 130.00 | 124.57 | 125.03 | 126.07 | -2.48 | 1,328.88 | 153,258 | 1.99 | 84,039 | 2.40 | 1.06 | 12 |
| 40 | 19-May | 126.26 | 130.06 | 125.56 | 128.21 | 128.10 | 1.54 | 1,362.68 | 273,117 | 3.55 | 150,100 | 4.29 | 1.92 | 21 |
| 41 | 16-May | 128.00 | 128.34 | 125.30 | 126.26 | 126.53 | -1.03 | 1,341.95 | 285,604 | 3.71 | 141,668 | 4.04 | 1.79 | 20 |
| 42 | 15-May | 129.70 | 132.50 | 125.10 | 127.57 | 128.38 | -2.25 | 1,355.88 | 441,695 | 5.74 | 184,544 | 5.27 | 2.37 | 26 |
| 43 | 14-May | 128.00 | 131.25 | 126.25 | 130.50 | 128.75 | 2.39 | 1,387.02 | 188,860 | 2.45 | 97,932 | 2.80 | 1.26 | 14 |
| 44 | 13-May | 122.69 | 128.10 | 118.20 | 127.46 | 124.06 | 3.63 | 1,354.71 | 340,743 | 4.43 | 149,344 | 4.26 | 1.85 | 21 |
| 45 | 12-May | 119.11 | 123.90 | 119.11 | 123.00 | 121.39 | 6.99 | 1,307.00 | 299,379 | 3.89 | 163,694 | 4.67 | 1.99 | 23 |
| 46 | 09-May | 116.06 | 119.90 | 111.00 | 114.96 | 113.73 | -6.45 | 1,221.85 | 991,701 | 12.88 | 299,286 | 8.55 | 3.40 | 42 |
| 47 | 08-May | 127.38 | 129.51 | 122.05 | 122.88 | 126.06 | -3.53 | 1,306.03 | 201,087 | 2.61 | 106,128 | 3.03 | 1.34 | 15 |
| 48 | 07-May | 123.70 | 128.49 | 123.70 | 127.38 | 126.67 | 1.73 | 1,353.86 | 237,977 | 3.09 | 112,721 | 3.22 | 1.43 | 16 |
| 49 | 06-May | 131.64 | 132.49 | 123.70 | 125.21 | 128.02 | -4.88 | 1,330.79 | 237,034 | 3.08 | 121,038 | 3.46 | 1.55 | 17 |
| 50 | 05-May | 131.68 | 134.59 | 130.00 | 131.64 | 132.18 | -0.03 | 1,399.13 | 140,173 | 1.82 | 72,585 | 2.07 | 0.96 | 10 |
| 51 | 02-May | 126.16 | 132.34 | 126.10 | 131.68 | 129.40 | 2.86 | 1,399.56 | 240,562 | 3.12 | 131,290 | 3.75 | 1.70 | 18 |
| 52 | 30-Apr | 129.10 | 130.49 | 127.15 | 128.02 | 128.57 | -1.92 | 1,360.66 | 172,920 | 2.25 | 85,462 | 2.44 | 1.10 | 12 |
| 53 | 29-Apr | 129.10 | 131.29 | 127.61 | 130.52 | 129.51 | 2.10 | 1,387.23 | 201,215 | 2.61 | 108,711 | 3.10 | 1.41 | 15 |
| 54 | 28-Apr | 130.00 | 130.91 | 127.10 | 127.83 | 128.48 | -1.65 | 1,358.64 | 236,760 | 3.08 | 135,801 | 3.88 | 1.74 | 19 |
| 55 | 25-Apr | 139.06 | 139.94 | 127.00 | 129.97 | 130.07 | -6.54 | 1,381.38 | 1,246,029 | 16.19 | 699,480 | 19.97 | 9.10 | 98 |
| 56 | 24-Apr | 138.00 | 139.40 | 135.69 | 139.06 | 138.10 | 0.59 | 1,478.00 | 214,316 | 2.78 | 137,210 | 3.92 | 1.89 | 19 |
| 57 | 23-Apr | 139.00 | 139.78 | 131.35 | 138.25 | 136.62 | 0.88 | 1,469.39 | 418,611 | 5.44 | 194,939 | 5.57 | 2.66 | 27 |
| 58 | 22-Apr | 135.22 | 139.78 | 132.61 | 137.05 | 136.95 | 1.33 | 1,456.63 | 430,496 | 5.59 | 204,152 | 5.83 | 2.80 | 29 |
| 59 | 21-Apr | 129.85 | 139.90 | 128.37 | 135.25 | 134.92 | 6.27 | 1,437.50 | 925,778 | 12.03 | 446,123 | 12.74 | 6.02 | 62 |
| 60 | 17-Apr | 121.99 | 129.00 | 120.31 | 127.27 | 125.98 | 5.53 | 1,352.69 | 414,534 | 5.38 | 212,569 | 6.07 | 2.68 | 30 |
| 61 | 16-Apr | 120.95 | 122.00 | 119.61 | 120.60 | 120.64 | 1.02 | 1,281.79 | 280,042 | 3.64 | 174,174 | 4.97 | 2.10 | 24 |
| 62 | 15-Apr | 117.00 | 121.11 | 116.11 | 119.38 | 118.76 | 2.87 | 1,268.83 | 236,433 | 3.07 | 132,867 | 3.79 | 1.58 | 19 |
| 63 | 11-Apr | 115.00 | 116.75 | 113.12 | 116.05 | 115.26 | 3.11 | 1,233.44 | 174,354 | 2.26 | 102,292 | 2.92 | 1.18 | 14 |
| 64 | 09-Apr | 111.25 | 113.75 | 108.80 | 112.55 | 111.44 | -0.22 | 1,196.24 | 332,783 | 4.32 | 181,542 | 5.18 | 2.02 | 25 |
| 65 | 08-Apr | 112.00 | 113.79 | 109.34 | 112.80 | 112.07 | 4.11 | 1,198.89 | 380,713 | 4.95 | 205,035 | 5.85 | 2.30 | 29 |
| 66 | 07-Apr | 100.00 | 110.90 | 100.00 | 108.35 | 105.41 | -1.38 | 1,151.60 | 363,879 | 4.73 | 181,966 | 5.20 | 1.92 | 26 |
| 67 | 04-Apr | 109.76 | 110.69 | 106.70 | 109.87 | 108.80 | -0.38 | 1,167.75 | 542,811 | 7.05 | 331,445 | 9.46 | 3.61 | 47 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB