| 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 / 5.56 / 6.33 / 14.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 89.0 / 44.4 | Month: 62.95 / 44.4 | Week: 51.95 / 45.05 | Day: 52.5 / 51.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 52.95 | 53.00 | 51.00 | 52.95 | 52.42 | 0.95 | 72.10 | 14,400 | 4.50 | 8,000 | 2.50 | 0.04 | 0.40 |
| 2 | 03-Apr | 51.20 | 52.50 | 51.20 | 52.45 | 52.03 | 1.84 | 71.42 | 4,800 | 1.50 | 4,800 | 1.50 | 0.02 | 0.24 |
| 3 | 02-Apr | 49.80 | 51.50 | 49.80 | 51.50 | 50.65 | 3.00 | 70.13 | 3,200 | 1.00 | 3,200 | 1.00 | 0.02 | 0.16 |
| 4 | 01-Apr | 50.95 | 50.95 | 50.00 | 50.00 | 50.61 | 5.26 | 68.00 | 12,800 | 4.00 | 9,600 | 3.00 | 0.05 | 0.48 |
| 5 | 28-Mar | 50.45 | 50.45 | 47.15 | 47.50 | 48.04 | 3.71 | 64.68 | 17,600 | 5.50 | 12,800 | 4.00 | 0.06 | 0.65 |
| 6 | 27-Mar | 46.50 | 46.50 | 45.50 | 45.80 | 46.05 | 0.00 | 62.37 | 30,400 | 9.50 | 27,200 | 8.50 | 0.13 | 1.37 |
| 7 | 26-Mar | 47.50 | 47.90 | 45.05 | 45.80 | 46.84 | -4.78 | 62.37 | 48,000 | 15.00 | 44,800 | 14.00 | 0.21 | 2.26 |
| 8 | 25-Mar | 51.95 | 51.95 | 47.10 | 48.10 | 48.47 | 1.05 | 65.50 | 67,200 | 20.99 | 48,000 | 15.00 | 0.23 | 2.42 |
| 9 | 24-Mar | 48.15 | 48.15 | 46.50 | 47.60 | 47.51 | 1.38 | 64.82 | 59,200 | 18.49 | 56,000 | 17.49 | 0.27 | 2.83 |
| 10 | 21-Mar | 48.00 | 48.00 | 46.10 | 46.95 | 46.85 | -2.59 | 63.93 | 75,200 | 23.49 | 60,800 | 18.99 | 0.28 | 3.07 |
| 11 | 20-Mar | 49.00 | 51.40 | 47.25 | 48.20 | 48.91 | 0.73 | 65.63 | 83,200 | 25.99 | 72,000 | 22.49 | 0.35 | 3.63 |
| 12 | 19-Mar | 44.40 | 50.00 | 44.40 | 47.85 | 47.40 | -4.78 | 65.16 | 128,000 | 39.99 | 102,400 | 31.99 | 0.49 | 5.17 |
| 13 | 18-Mar | 55.10 | 55.10 | 47.00 | 50.25 | 49.79 | -9.78 | 68.43 | 70,400 | 21.99 | 44,800 | 14.00 | 0.22 | 2.26 |
| 14 | 17-Mar | 55.35 | 56.00 | 54.00 | 55.70 | 55.25 | -0.54 | 75.85 | 112,000 | 34.99 | 108,800 | 33.99 | 0.60 | 5.49 |
| 15 | 13-Mar | 55.55 | 56.00 | 55.05 | 56.00 | 55.86 | 1.82 | 76.00 | 16,000 | 5.00 | 16,000 | 5.00 | 0.09 | 0.81 |
| 16 | 12-Mar | 59.35 | 59.35 | 54.25 | 55.00 | 56.87 | -6.06 | 74.00 | 11,200 | 3.50 | 11,200 | 3.50 | 0.06 | 0.57 |
| 17 | 11-Mar | 59.00 | 59.40 | 58.55 | 58.55 | 58.98 | -0.76 | 79.73 | 4,800 | 1.50 | 4,800 | 1.50 | 0.03 | 0.24 |
| 18 | 10-Mar | 61.00 | 61.00 | 59.00 | 59.00 | 60.01 | -1.99 | 80.00 | 6,400 | 2.00 | 6,400 | 2.00 | 0.04 | 0.32 |
| 19 | 07-Mar | 62.95 | 62.95 | 59.00 | 60.20 | 60.47 | 0.17 | 81.97 | 11,200 | 3.50 | 9,600 | 3.00 | 0.06 | 0.48 |
| 20 | 06-Mar | 59.50 | 61.00 | 59.50 | 60.10 | 60.28 | 1.26 | 81.84 | 9,600 | 3.00 | 8,000 | 2.50 | 0.05 | 0.40 |
| 21 | 05-Mar | 59.60 | 59.60 | 59.25 | 59.35 | 59.39 | -5.42 | 80.82 | 8,000 | 2.50 | 8,000 | 2.50 | 0.05 | 0.40 |
| 22 | 04-Mar | 59.10 | 62.75 | 59.10 | 62.75 | 60.21 | 6.00 | 85.45 | 8,000 | 2.50 | 4,800 | 1.50 | 0.03 | 0.24 |
| 23 | 03-Mar | 58.20 | 59.20 | 58.00 | 59.20 | 58.93 | -1.33 | 80.61 | 14,400 | 4.50 | 11,200 | 3.50 | 0.07 | 0.57 |
| 24 | 28-Feb | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.91 | 81.00 | 1,600 | 0.50 | 1,600 | 0.50 | 0.00 | 0.08 |
| 25 | 27-Feb | 62.70 | 62.70 | 60.55 | 60.55 | 61.50 | -4.65 | 82.45 | 17,600 | 5.50 | 14,400 | 4.50 | 0.09 | 0.73 |
| 26 | 25-Feb | 63.90 | 66.40 | 63.15 | 63.50 | 64.25 | 0.87 | 86.47 | 8,000 | 2.50 | 4,800 | 1.50 | 0.03 | 0.24 |
| 27 | 24-Feb | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.08 | 85.72 | 1,600 | 0.50 | 1,600 | 0.50 | 0.01 | 0.08 |
| 28 | 21-Feb | 64.05 | 64.05 | 62.95 | 63.00 | 63.34 | -2.17 | 85.00 | 19,200 | 6.00 | 16,000 | 5.00 | 0.10 | 0.81 |
| 29 | 20-Feb | 67.00 | 67.95 | 63.00 | 64.40 | 64.53 | -1.30 | 87.69 | 25,600 | 8.00 | 20,800 | 6.50 | 0.13 | 1.05 |
| 30 | 19-Feb | 67.95 | 68.45 | 65.00 | 65.25 | 66.25 | -0.38 | 88.85 | 9,600 | 3.00 | 6,400 | 2.00 | 0.04 | 0.32 |
| 31 | 18-Feb | 69.00 | 69.00 | 65.50 | 65.50 | 66.81 | -5.62 | 89.19 | 19,200 | 6.00 | 19,200 | 6.00 | 0.13 | 0.97 |
| 32 | 17-Feb | 69.20 | 72.70 | 68.95 | 69.40 | 69.35 | -6.22 | 94.50 | 22,400 | 7.00 | 19,200 | 6.00 | 0.13 | 0.97 |
| 33 | 14-Feb | 73.50 | 74.50 | 71.00 | 74.00 | 73.84 | 2.71 | 100.00 | 30,400 | 9.50 | 28,800 | 9.00 | 0.21 | 1.45 |
| 34 | 13-Feb | 72.00 | 73.00 | 70.95 | 72.05 | 72.65 | 1.26 | 98.11 | 70,400 | 21.99 | 67,200 | 20.99 | 0.49 | 3.39 |
| 35 | 12-Feb | 75.00 | 75.00 | 70.00 | 71.15 | 70.90 | -11.06 | 96.88 | 35,200 | 11.00 | 27,200 | 8.50 | 0.19 | 1.37 |
| 36 | 10-Feb | 80.45 | 80.45 | 80.00 | 80.00 | 80.15 | -0.62 | 108.00 | 4,800 | 1.50 | 4,800 | 1.50 | 0.04 | 0.24 |
| 37 | 07-Feb | 78.20 | 81.00 | 78.05 | 80.50 | 79.31 | 2.94 | 109.62 | 6,400 | 2.00 | 4,800 | 1.50 | 0.04 | 0.24 |
| 38 | 06-Feb | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.58 | 106.48 | 1,600 | 0.50 | 1,600 | 0.50 | 0.01 | 0.08 |
| 39 | 05-Feb | 81.85 | 82.00 | 81.85 | 81.95 | 81.97 | 4.80 | 111.59 | 16,000 | 5.00 | 14,400 | 4.50 | 0.12 | 0.73 |
| 40 | 04-Feb | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.06 | 106.48 | 1,600 | 0.50 | 1,600 | 0.50 | 0.01 | 0.08 |
| 41 | 03-Feb | 75.00 | 79.00 | 75.00 | 78.25 | 78.14 | 5.74 | 106.55 | 84,800 | 26.49 | 84,800 | 26.49 | 0.66 | 4.28 |
| 42 | 01-Feb | 72.05 | 74.00 | 72.05 | 74.00 | 73.01 | 0.00 | 100.00 | 6,400 | 2.00 | 4,800 | 1.50 | 0.04 | 0.24 |
| 43 | 30-Jan | 84.95 | 84.95 | 74.00 | 74.00 | 79.52 | 1.37 | 100.00 | 12,800 | 4.00 | 9,600 | 3.00 | 0.08 | 0.48 |
| 44 | 29-Jan | 74.00 | 74.00 | 73.00 | 73.00 | 73.50 | 4.29 | 99.00 | 3,200 | 1.00 | 0 | 0.00 | 0.00 | 0.00 |
| 45 | 28-Jan | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 95.00 | 1,600 | 0.50 | 1,600 | 0.50 | 0.00 | 0.08 |
| 46 | 27-Jan | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.66 | 95.00 | 3,200 | 1.00 | 1,600 | 0.50 | 0.00 | 0.08 |
| 47 | 24-Jan | 77.05 | 77.05 | 74.00 | 74.20 | 75.92 | -5.12 | 101.04 | 16,000 | 5.00 | 16,000 | 5.00 | 0.12 | 0.81 |
| 48 | 22-Jan | 76.40 | 78.20 | 76.40 | 78.20 | 77.60 | -4.86 | 106.48 | 4,800 | 1.50 | 3,200 | 1.00 | 0.02 | 0.16 |
| 49 | 20-Jan | 78.95 | 82.00 | 78.95 | 82.00 | 79.98 | 6.04 | 111.00 | 4,800 | 1.50 | 4,800 | 1.50 | 0.04 | 0.24 |
| 50 | 17-Jan | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.00 | 104.92 | 1,600 | 0.50 | 1,600 | 0.50 | 0.01 | 0.08 |
| 51 | 16-Jan | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -4.80 | 104.92 | 1,600 | 0.50 | 1,600 | 0.50 | 0.01 | 0.08 |
| 52 | 15-Jan | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.00 | 109.96 | 1,600 | 0.50 | 1,600 | 0.50 | 0.01 | 0.08 |
| 53 | 14-Jan | 80.75 | 80.80 | 80.75 | 80.75 | 80.78 | 1.92 | 109.96 | 3,200 | 1.00 | 3,200 | 1.00 | 0.03 | 0.16 |
| 54 | 13-Jan | 80.95 | 81.00 | 79.20 | 79.20 | 79.83 | -2.27 | 107.85 | 11,200 | 3.50 | 9,600 | 3.00 | 0.08 | 0.48 |
| 55 | 10-Jan | 81.05 | 81.05 | 81.00 | 81.00 | 81.03 | -3.77 | 110.00 | 3,200 | 1.00 | 3,200 | 1.00 | 0.03 | 0.16 |
| 56 | 09-Jan | 84.25 | 85.50 | 84.05 | 84.05 | 84.44 | -1.84 | 114.45 | 22,400 | 7.00 | 19,200 | 6.00 | 0.16 | 0.97 |
| 57 | 08-Jan | 86.80 | 86.90 | 84.00 | 85.60 | 85.20 | -1.52 | 116.56 | 25,600 | 8.00 | 19,200 | 6.00 | 0.16 | 0.97 |
| 58 | 07-Jan | 86.00 | 87.05 | 83.80 | 86.90 | 86.17 | 2.30 | 118.33 | 20,800 | 6.50 | 20,800 | 6.50 | 0.18 | 1.05 |
| 59 | 06-Jan | 89.00 | 89.00 | 84.90 | 84.90 | 85.60 | -1.12 | 115.61 | 25,600 | 8.00 | 22,400 | 7.00 | 0.19 | 1.13 |
| 60 | 03-Jan | 86.00 | 86.00 | 85.85 | 85.85 | 85.93 | -0.35 | 116.90 | 3,200 | 1.00 | 3,200 | 1.00 | 0.03 | 0.16 |
| 61 | 02-Jan | 87.00 | 87.50 | 86.00 | 86.15 | 86.46 | -0.99 | 117.31 | 28,800 | 9.00 | 25,600 | 8.00 | 0.22 | 1.29 |
| 62 | 01-Jan | 87.00 | 87.50 | 85.70 | 87.00 | 86.85 | 1.03 | 118.00 | 36,800 | 11.50 | 36,800 | 11.50 | 0.32 | 1.86 |
| 63 | 31-Dec | 85.00 | 87.25 | 84.00 | 86.10 | 86.10 | 2.38 | 117.24 | 56,000 | 17.49 | 49,600 | 15.50 | 0.43 | 2.50 |
| 64 | 30-Dec | 84.55 | 84.65 | 84.05 | 84.05 | 84.48 | -0.59 | 114.45 | 16,000 | 5.00 | 16,000 | 5.00 | 0.14 | 0.81 |
| 65 | 27-Dec | 85.00 | 86.00 | 83.50 | 84.55 | 85.25 | -0.53 | 115.13 | 19,200 | 6.00 | 19,200 | 6.00 | 0.16 | 0.97 |
| 66 | 26-Dec | 87.05 | 87.40 | 84.05 | 85.00 | 86.11 | -1.18 | 115.00 | 20,800 | 6.50 | 19,200 | 6.00 | 0.17 | 0.97 |
| 67 | 24-Dec | 87.75 | 88.35 | 80.50 | 86.00 | 84.12 | -0.06 | 117.00 | 33,600 | 10.50 | 27,200 | 8.50 | 0.23 | 1.37 |
Similar Stocks: SUDARSCHEM AKSHARCHEM ASAHISONG BHAGERIA BODALCHEM HEUBACHIND HPIL KIRIINDUS PODDARMENT SHREEPUSHK DUCOL MAHICKRA PARAGON PROLIFE UNILEX YCCL