| 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 | Low52 Price: 65.7 | Barrier: -; Drift%: - |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 89.0 / 44.4 | Month: 62.95 / 44.4 | Week: 50.0 / 45.0 | Day: 46.75 / 45.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.52 |
| 2 | 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 | 0.63 |
| 3 | 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 | 0.69 |
| 4 | 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 | 1.94 |
| 5 | 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 | 1.29 |
| 6 | 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 | 1.37 |
| 7 | 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 | 3.80 |
| 8 | 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 | 0.16 |
| 9 | 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 | 0.08 |
| 10 | 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 | 0.08 |
| 11 | 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 | 0.16 |
| 12 | 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 | 0.32 |
| 13 | 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 | 0.08 |
| 14 | 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 | 0.16 |
| 15 | 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 | 0.40 |
| 16 | 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 | 0.08 |
| 17 | 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 | 0.40 |
| 18 | 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 | 0.16 |
| 19 | 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 | 0.32 |
| 20 | 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 | 0.40 |
| 21 | 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 | 0.16 |
| 22 | 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 | 0.32 |
| 23 | 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 | 0.24 |
| 24 | 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 | 0.97 |
| 25 | 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 | 1.45 |
| 26 | 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 | 1.29 |
| 27 | 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 | 0.08 |
| 28 | 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 | 0.24 |
| 29 | 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 | 0.40 |
| 30 | 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 | 0.24 |
| 31 | 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 | 0.16 |
| 32 | 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 | 0.48 |
| 33 | 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 | 0.65 |
| 34 | 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 | 1.37 |
| 35 | 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 | 2.26 |
| 36 | 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 | 2.42 |
| 37 | 24-Mar | 48.15 | 48.15 | 46.50 | 47.60 | 47.51 | 1.38 | 64.82 | 59,200 | 36.98 | 56,000 | 34.98 | 0.27 | 2.83 |
| 38 | 21-Mar | 48.00 | 48.00 | 46.10 | 46.95 | 46.85 | -2.59 | 63.93 | 75,200 | 46.97 | 60,800 | 37.98 | 0.28 | 3.07 |
| 39 | 20-Mar | 49.00 | 51.40 | 47.25 | 48.20 | 48.91 | 0.73 | 65.63 | 83,200 | 51.97 | 72,000 | 44.97 | 0.35 | 3.63 |
| 40 | 19-Mar | 44.40 | 50.00 | 44.40 | 47.85 | 47.40 | -4.78 | 65.16 | 128,000 | 79.95 | 102,400 | 63.96 | 0.49 | 5.17 |
| 41 | 18-Mar | 55.10 | 55.10 | 47.00 | 50.25 | 49.79 | -9.78 | 68.43 | 70,400 | 43.97 | 44,800 | 27.98 | 0.22 | 2.26 |
| 42 | 17-Mar | 55.35 | 56.00 | 54.00 | 55.70 | 55.25 | -0.54 | 75.85 | 112,000 | 69.96 | 108,800 | 67.96 | 0.60 | 5.49 |
| 43 | 13-Mar | 55.55 | 56.00 | 55.05 | 56.00 | 55.86 | 1.82 | 76.00 | 16,000 | 9.99 | 16,000 | 9.99 | 0.09 | 0.81 |
| 44 | 12-Mar | 59.35 | 59.35 | 54.25 | 55.00 | 56.87 | -6.06 | 74.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.06 | 0.57 |
| 45 | 11-Mar | 59.00 | 59.40 | 58.55 | 58.55 | 58.98 | -0.76 | 79.73 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.24 |
| 46 | 10-Mar | 61.00 | 61.00 | 59.00 | 59.00 | 60.01 | -1.99 | 80.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 0.32 |
| 47 | 07-Mar | 62.95 | 62.95 | 59.00 | 60.20 | 60.47 | 0.17 | 81.97 | 11,200 | 7.00 | 9,600 | 6.00 | 0.06 | 0.48 |
| 48 | 06-Mar | 59.50 | 61.00 | 59.50 | 60.10 | 60.28 | 1.26 | 81.84 | 9,600 | 6.00 | 8,000 | 5.00 | 0.05 | 0.40 |
| 49 | 05-Mar | 59.60 | 59.60 | 59.25 | 59.35 | 59.39 | -5.42 | 80.82 | 8,000 | 5.00 | 8,000 | 5.00 | 0.05 | 0.40 |
| 50 | 04-Mar | 59.10 | 62.75 | 59.10 | 62.75 | 60.21 | 6.00 | 85.45 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 0.24 |
| 51 | 03-Mar | 58.20 | 59.20 | 58.00 | 59.20 | 58.93 | -1.33 | 80.61 | 14,400 | 8.99 | 11,200 | 7.00 | 0.07 | 0.57 |
| 52 | 28-Feb | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.91 | 81.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.08 |
| 53 | 27-Feb | 62.70 | 62.70 | 60.55 | 60.55 | 61.50 | -4.65 | 82.45 | 17,600 | 10.99 | 14,400 | 8.99 | 0.09 | 0.73 |
| 54 | 25-Feb | 63.90 | 66.40 | 63.15 | 63.50 | 64.25 | 0.87 | 86.47 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 0.24 |
| 55 | 24-Feb | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.08 | 85.72 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.08 |
| 56 | 21-Feb | 64.05 | 64.05 | 62.95 | 63.00 | 63.34 | -2.17 | 85.00 | 19,200 | 11.99 | 16,000 | 9.99 | 0.10 | 0.81 |
| 57 | 20-Feb | 67.00 | 67.95 | 63.00 | 64.40 | 64.53 | -1.30 | 87.69 | 25,600 | 15.99 | 20,800 | 12.99 | 0.13 | 1.05 |
| 58 | 19-Feb | 67.95 | 68.45 | 65.00 | 65.25 | 66.25 | -0.38 | 88.85 | 9,600 | 6.00 | 6,400 | 4.00 | 0.04 | 0.32 |
| 59 | 18-Feb | 69.00 | 69.00 | 65.50 | 65.50 | 66.81 | -5.62 | 89.19 | 19,200 | 11.99 | 19,200 | 11.99 | 0.13 | 0.97 |
| 60 | 17-Feb | 69.20 | 72.70 | 68.95 | 69.40 | 69.35 | -6.22 | 94.50 | 22,400 | 13.99 | 19,200 | 11.99 | 0.13 | 0.97 |
| 61 | 14-Feb | 73.50 | 74.50 | 71.00 | 74.00 | 73.84 | 2.71 | 100.00 | 30,400 | 18.99 | 28,800 | 17.99 | 0.21 | 1.45 |
| 62 | 13-Feb | 72.00 | 73.00 | 70.95 | 72.05 | 72.65 | 1.26 | 98.11 | 70,400 | 43.97 | 67,200 | 41.97 | 0.49 | 3.39 |
| 63 | 12-Feb | 75.00 | 75.00 | 70.00 | 71.15 | 70.90 | -11.06 | 96.88 | 35,200 | 21.99 | 27,200 | 16.99 | 0.19 | 1.37 |
| 64 | 10-Feb | 80.45 | 80.45 | 80.00 | 80.00 | 80.15 | -0.62 | 108.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.24 |
| 65 | 07-Feb | 78.20 | 81.00 | 78.05 | 80.50 | 79.31 | 2.94 | 109.62 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 0.24 |
| 66 | 06-Feb | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.58 | 106.48 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.08 |
| 67 | 05-Feb | 81.85 | 82.00 | 81.85 | 81.95 | 81.97 | 4.80 | 111.59 | 16,000 | 9.99 | 14,400 | 8.99 | 0.12 | 0.73 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL