| Macro-sector: Commodities | Band: 20 | High52 Price: 89.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 65.7 | Barrier: 43.1; Drift%: 2.05 |
| Basic Industry: Dyes And Pigments | Total Equity: 13,617,000 | Low52 Date: | SHP: 73.56 / 1.65 / 4.28 / 20.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 89.0 / 44.4 | Month: 51.35 / 43.75 | Week: 45.0 / 41.2 | Day: 46.0 / 43.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 46.00 | 46.00 | 43.10 | 44.00 | 43.97 | -2.65 | 59.00 | 16,000 | 9.99 | 12,800 | 8.00 | 0.06 | 46 |
| 2 | 10-Jul | 42.10 | 45.75 | 40.55 | 45.20 | 42.56 | 7.36 | 61.55 | 35,200 | 21.99 | 24,000 | 14.99 | 0.10 | 86 |
| 3 | 09-Jul | 42.00 | 42.10 | 41.50 | 42.10 | 41.87 | -1.29 | 57.33 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 11 |
| 4 | 04-Jul | 43.90 | 43.90 | 42.65 | 42.65 | 43.12 | -3.62 | 58.08 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 29 |
| 5 | 03-Jul | 43.45 | 45.00 | 43.00 | 44.25 | 43.78 | 7.40 | 60.26 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 29 |
| 6 | 02-Jul | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90 | 56.10 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 6 |
| 7 | 01-Jul | 43.10 | 43.10 | 42.00 | 42.00 | 42.36 | -1.64 | 57.00 | 33,600 | 20.99 | 30,400 | 18.99 | 0.13 | 109 |
| 8 | 30-Jun | 42.80 | 42.80 | 42.00 | 42.70 | 42.53 | 0.00 | 58.14 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 23 |
| 9 | 27-Jun | 42.40 | 42.95 | 42.00 | 42.70 | 42.36 | 1.67 | 58.14 | 17,600 | 10.99 | 14,400 | 8.99 | 0.06 | 52 |
| 10 | 26-Jun | 43.60 | 44.00 | 42.00 | 42.00 | 42.84 | -1.75 | 57.00 | 28,800 | 17.99 | 24,000 | 14.99 | 0.10 | 86 |
| 11 | 25-Jun | 43.40 | 43.40 | 42.00 | 42.75 | 42.76 | -1.84 | 58.21 | 19,200 | 11.99 | 19,200 | 11.99 | 0.08 | 69 |
| 12 | 24-Jun | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 2.71 | 59.30 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 11 |
| 13 | 23-Jun | 42.40 | 43.00 | 42.40 | 42.40 | 42.60 | -2.42 | 57.74 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 17 |
| 14 | 20-Jun | 44.95 | 45.00 | 42.00 | 43.45 | 43.34 | 3.21 | 59.17 | 17,600 | 10.99 | 12,800 | 8.00 | 0.06 | 46 |
| 15 | 19-Jun | 41.65 | 42.10 | 41.65 | 42.10 | 41.88 | -4.32 | 57.33 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 11 |
| 16 | 18-Jun | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 59.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 6 |
| 17 | 17-Jun | 45.05 | 45.05 | 44.00 | 44.00 | 44.53 | -4.35 | 59.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 11 |
| 18 | 16-Jun | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08 | 62.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 11 |
| 19 | 11-Jun | 48.00 | 48.00 | 46.05 | 46.50 | 47.09 | -1.06 | 63.32 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 23 |
| 20 | 10-Jun | 46.00 | 47.00 | 46.00 | 47.00 | 46.50 | 2.73 | 63.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 34 |
| 21 | 09-Jun | 43.10 | 47.00 | 43.10 | 45.75 | 45.18 | 10.64 | 62.30 | 35,200 | 21.99 | 28,800 | 17.99 | 0.13 | 103 |
| 22 | 06-Jun | 43.00 | 43.00 | 40.00 | 41.35 | 41.52 | -2.71 | 56.31 | 52,800 | 32.98 | 38,400 | 23.99 | 0.16 | 137 |
| 23 | 05-Jun | 43.50 | 43.50 | 42.05 | 42.50 | 42.70 | -1.05 | 57.87 | 16,000 | 9.99 | 16,000 | 9.99 | 0.07 | 57 |
| 24 | 04-Jun | 44.25 | 44.70 | 42.90 | 42.95 | 43.10 | -2.39 | 58.49 | 33,600 | 20.99 | 27,200 | 16.99 | 0.12 | 97 |
| 25 | 03-Jun | 42.00 | 44.00 | 42.00 | 44.00 | 42.66 | 4.76 | 59.00 | 51,200 | 31.98 | 46,400 | 28.98 | 0.20 | 166 |
| 26 | 02-Jun | 44.00 | 46.05 | 41.80 | 42.00 | 43.13 | -4.11 | 57.00 | 46,400 | 28.98 | 38,400 | 23.99 | 0.17 | 137 |
| 27 | 30-May | 45.40 | 45.40 | 43.75 | 43.80 | 44.71 | -5.50 | 59.64 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 63 |
| 28 | 29-May | 47.00 | 47.50 | 46.35 | 46.35 | 47.12 | 0.54 | 63.11 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 29 |
| 29 | 28-May | 46.10 | 46.10 | 46.00 | 46.10 | 46.03 | 1.43 | 62.77 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 63 |
| 30 | 27-May | 44.85 | 45.50 | 44.85 | 45.45 | 45.26 | 0.66 | 61.89 | 11,200 | 7.00 | 9,600 | 6.00 | 0.04 | 34 |
| 31 | 26-May | 45.00 | 46.35 | 44.85 | 45.15 | 45.15 | -3.42 | 61.48 | 24,000 | 14.99 | 16,000 | 9.99 | 0.07 | 57 |
| 32 | 22-May | 45.20 | 46.75 | 45.20 | 46.75 | 46.24 | 0.97 | 63.66 | 22,400 | 13.99 | 14,400 | 8.99 | 0.07 | 52 |
| 33 | 21-May | 46.55 | 46.55 | 45.30 | 46.30 | 45.93 | -0.54 | 63.05 | 25,600 | 15.99 | 17,600 | 10.99 | 0.08 | 63 |
| 34 | 20-May | 45.05 | 46.75 | 45.00 | 46.55 | 45.96 | 3.33 | 63.39 | 27,200 | 16.99 | 19,200 | 11.99 | 0.09 | 69 |
| 35 | 19-May | 47.30 | 47.40 | 45.00 | 45.05 | 45.99 | -0.33 | 61.34 | 57,600 | 35.98 | 38,400 | 23.99 | 0.18 | 194 |
| 36 | 16-May | 48.85 | 48.90 | 45.00 | 45.20 | 46.04 | -1.63 | 61.55 | 33,600 | 20.99 | 25,600 | 15.99 | 0.12 | 129 |
| 37 | 15-May | 46.20 | 46.20 | 45.00 | 45.95 | 45.68 | 0.44 | 62.57 | 32,000 | 19.99 | 27,200 | 16.99 | 0.12 | 137 |
| 38 | 14-May | 47.25 | 48.00 | 45.00 | 45.75 | 46.04 | -5.67 | 62.30 | 92,800 | 57.96 | 75,200 | 46.97 | 0.35 | 380 |
| 39 | 13-May | 50.00 | 50.00 | 48.50 | 48.50 | 49.25 | -3.00 | 66.04 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 16 |
| 40 | 12-May | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6.84 | 68.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 41 | 09-May | 47.90 | 47.90 | 46.80 | 46.80 | 47.35 | -2.50 | 63.73 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 8 |
| 42 | 08-May | 47.70 | 48.00 | 47.70 | 48.00 | 47.85 | 2.13 | 65.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 16 |
| 43 | 07-May | 47.45 | 48.00 | 47.00 | 47.00 | 47.39 | -1.05 | 63.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 32 |
| 44 | 06-May | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -2.36 | 64.68 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 45 | 05-May | 45.15 | 48.65 | 45.15 | 48.65 | 47.59 | 2.53 | 66.25 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 16 |
| 46 | 02-May | 51.35 | 51.35 | 47.45 | 47.45 | 50.12 | -7.59 | 64.61 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 40 |
| 47 | 30-Apr | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 3.32 | 69.92 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 48 | 29-Apr | 50.00 | 50.50 | 49.70 | 49.70 | 50.14 | -0.60 | 67.68 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 40 |
| 49 | 28-Apr | 49.05 | 50.00 | 49.05 | 50.00 | 49.53 | 0.00 | 68.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 16 |
| 50 | 25-Apr | 52.00 | 52.00 | 50.00 | 50.00 | 51.28 | -2.91 | 68.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 32 |
| 51 | 24-Apr | 57.00 | 57.00 | 50.45 | 51.50 | 52.48 | 6.19 | 70.13 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 40 |
| 52 | 23-Apr | 46.35 | 48.80 | 46.35 | 48.50 | 47.88 | 2.75 | 66.04 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 16 |
| 53 | 22-Apr | 47.05 | 47.20 | 47.00 | 47.20 | 47.08 | -3.67 | 64.27 | 9,600 | 6.00 | 6,400 | 4.00 | 0.03 | 32 |
| 54 | 21-Apr | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 66.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 24 |
| 55 | 17-Apr | 48.95 | 49.00 | 48.50 | 49.00 | 48.91 | 0.51 | 66.00 | 22,400 | 13.99 | 19,200 | 11.99 | 0.09 | 97 |
| 56 | 16-Apr | 49.00 | 49.00 | 47.00 | 48.75 | 47.88 | -0.51 | 66.38 | 32,000 | 19.99 | 28,800 | 17.99 | 0.14 | 145 |
| 57 | 15-Apr | 50.05 | 50.20 | 49.00 | 49.00 | 49.70 | -4.85 | 66.00 | 36,800 | 22.99 | 25,600 | 15.99 | 0.13 | 129 |
| 58 | 11-Apr | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.08 | 70.13 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 59 | 07-Apr | 50.00 | 50.45 | 49.00 | 50.45 | 49.50 | -4.72 | 68.70 | 8,000 | 5.00 | 4,800 | 3.00 | 0.02 | 24 |
| 60 | 04-Apr | 52.95 | 53.00 | 51.00 | 52.95 | 52.42 | 0.95 | 72.10 | 14,400 | 8.99 | 8,000 | 5.00 | 0.04 | 40 |
| 61 | 03-Apr | 51.20 | 52.50 | 51.20 | 52.45 | 52.03 | 1.84 | 71.42 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 24 |
| 62 | 02-Apr | 49.80 | 51.50 | 49.80 | 51.50 | 50.65 | 3.00 | 70.13 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 16 |
| 63 | 01-Apr | 50.95 | 50.95 | 50.00 | 50.00 | 50.61 | 5.26 | 68.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.05 | 48 |
| 64 | 28-Mar | 50.45 | 50.45 | 47.15 | 47.50 | 48.04 | 3.71 | 64.68 | 17,600 | 10.99 | 12,800 | 8.00 | 0.06 | 65 |
| 65 | 27-Mar | 46.50 | 46.50 | 45.50 | 45.80 | 46.05 | 0.00 | 62.37 | 30,400 | 18.99 | 27,200 | 16.99 | 0.13 | 137 |
| 66 | 26-Mar | 47.50 | 47.90 | 45.05 | 45.80 | 46.84 | -4.78 | 62.37 | 48,000 | 29.98 | 44,800 | 27.98 | 0.21 | 226 |
| 67 | 25-Mar | 51.95 | 51.95 | 47.10 | 48.10 | 48.47 | 1.05 | 65.50 | 67,200 | 41.97 | 48,000 | 29.98 | 0.23 | 242 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL