| Macro-sector: Utilities | Band: 2 | High52 Price: 695.15 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 265.45 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 8,660,000 | Low52 Date: | SHP: 51.19 / 0.06 / 0.0 / 48.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 693.65 / 136.05 | Month: 206.4 / 136.05 | Week: 206.4 / 184.6 | Day: 187.75 / 175.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 184.00 | 184.00 | 174.20 | 174.20 | 176.86 | -4.99 | 150.86 | 73,600 | 3.07 | 44,800 | 2.43 | 0.79 | 1.06 |
| 2 | 03-Apr | 178.10 | 187.75 | 175.85 | 183.35 | 181.03 | 0.16 | 158.78 | 79,200 | 3.30 | 42,400 | 2.30 | 0.77 | 1.00 |
| 3 | 02-Apr | 186.50 | 186.50 | 182.00 | 183.05 | 184.05 | -3.17 | 158.52 | 38,400 | 1.60 | 27,200 | 1.48 | 0.50 | 0.64 |
| 4 | 01-Apr | 187.50 | 193.90 | 185.00 | 189.05 | 188.98 | -1.72 | 163.72 | 24,000 | 1.00 | 18,400 | 1.00 | 0.35 | 0.44 |
| 5 | 28-Mar | 189.30 | 196.00 | 188.00 | 192.35 | 193.35 | 3.03 | 166.58 | 48,800 | 2.03 | 30,400 | 1.65 | 0.59 | 0.72 |
| 6 | 27-Mar | 195.50 | 200.00 | 186.35 | 186.70 | 191.24 | -4.79 | 161.68 | 49,600 | 2.07 | 33,600 | 1.83 | 0.64 | 0.80 |
| 7 | 26-Mar | 203.80 | 206.40 | 191.65 | 196.10 | 201.45 | -2.24 | 169.82 | 54,400 | 2.27 | 31,200 | 1.70 | 0.63 | 0.74 |
| 8 | 25-Mar | 200.00 | 200.75 | 193.00 | 200.60 | 199.60 | 4.92 | 173.72 | 128,000 | 5.33 | 95,200 | 5.17 | 1.90 | 2.25 |
| 9 | 24-Mar | 187.00 | 191.20 | 184.60 | 191.20 | 188.98 | 5.00 | 165.58 | 69,600 | 2.90 | 46,400 | 2.52 | 0.88 | 1.10 |
| 10 | 21-Mar | 185.00 | 189.95 | 176.00 | 182.10 | 182.45 | 0.05 | 157.70 | 82,400 | 3.43 | 55,200 | 3.00 | 1.01 | 1.31 |
| 11 | 20-Mar | 182.00 | 182.00 | 172.00 | 182.00 | 181.29 | 4.99 | 157.00 | 107,200 | 4.47 | 86,400 | 4.70 | 1.57 | 2.05 |
| 12 | 19-Mar | 168.95 | 173.35 | 168.95 | 173.35 | 172.38 | 5.00 | 150.12 | 33,600 | 1.40 | 31,200 | 1.70 | 0.54 | 0.74 |
| 13 | 18-Mar | 155.05 | 165.10 | 149.50 | 165.10 | 157.24 | 4.99 | 142.98 | 82,400 | 3.43 | 52,800 | 2.87 | 0.83 | 1.25 |
| 14 | 17-Mar | 154.40 | 157.35 | 152.00 | 157.25 | 156.67 | 4.90 | 136.18 | 75,200 | 3.13 | 58,400 | 3.17 | 0.91 | 1.38 |
| 15 | 13-Mar | 140.20 | 149.90 | 136.05 | 149.90 | 144.65 | 4.97 | 129.81 | 121,600 | 5.07 | 69,600 | 3.78 | 1.01 | 1.65 |
| 16 | 12-Mar | 147.10 | 147.50 | 142.80 | 142.80 | 143.76 | -4.99 | 123.66 | 56,800 | 2.37 | 43,200 | 2.35 | 0.62 | 1.02 |
| 17 | 11-Mar | 152.10 | 152.10 | 150.30 | 150.30 | 150.41 | -4.99 | 130.16 | 60,000 | 2.50 | 53,600 | 2.91 | 0.81 | 1.27 |
| 18 | 10-Mar | 166.00 | 172.90 | 158.20 | 158.20 | 161.51 | -4.98 | 137.00 | 90,400 | 3.77 | 65,600 | 3.57 | 1.06 | 1.55 |
| 19 | 07-Mar | 171.00 | 180.00 | 166.50 | 166.50 | 171.36 | -4.99 | 144.19 | 108,000 | 4.50 | 81,600 | 4.43 | 1.40 | 1.93 |
| 20 | 06-Mar | 167.30 | 175.65 | 165.00 | 175.25 | 173.03 | 4.75 | 151.77 | 97,600 | 4.07 | 81,600 | 4.43 | 1.41 | 1.93 |
| 21 | 05-Mar | 170.40 | 181.00 | 167.30 | 167.30 | 171.30 | -5.00 | 144.88 | 155,200 | 6.47 | 95,200 | 5.17 | 1.63 | 2.25 |
| 22 | 04-Mar | 180.00 | 184.00 | 176.10 | 176.10 | 176.63 | -4.99 | 152.50 | 129,600 | 5.40 | 92,000 | 5.00 | 1.62 | 2.18 |
| 23 | 03-Mar | 190.55 | 193.40 | 185.30 | 185.35 | 186.74 | -4.97 | 160.51 | 75,200 | 3.13 | 54,400 | 2.96 | 1.02 | 1.29 |
| 24 | 28-Feb | 197.10 | 199.80 | 195.05 | 195.05 | 195.74 | -4.99 | 168.91 | 58,400 | 2.43 | 44,000 | 2.39 | 0.86 | 1.04 |
| 25 | 27-Feb | 216.00 | 216.00 | 205.30 | 205.30 | 207.95 | -5.00 | 177.79 | 44,000 | 1.83 | 29,600 | 1.61 | 0.62 | 0.70 |
| 26 | 25-Feb | 215.10 | 217.00 | 212.00 | 216.10 | 215.44 | 0.46 | 187.14 | 16,000 | 0.67 | 16,000 | 0.87 | 0.34 | 0.38 |
| 27 | 24-Feb | 218.80 | 218.90 | 207.60 | 215.10 | 213.65 | -0.92 | 186.28 | 24,000 | 1.00 | 17,600 | 0.96 | 0.38 | 0.42 |
| 28 | 21-Feb | 231.65 | 231.65 | 216.00 | 217.10 | 220.94 | -4.40 | 188.01 | 31,200 | 1.30 | 28,000 | 1.52 | 0.62 | 0.66 |
| 29 | 20-Feb | 222.00 | 227.25 | 217.60 | 227.10 | 221.79 | 4.92 | 196.67 | 37,600 | 1.57 | 35,200 | 1.91 | 0.78 | 0.83 |
| 30 | 19-Feb | 195.85 | 216.45 | 195.85 | 216.45 | 204.18 | 5.00 | 187.45 | 87,200 | 3.63 | 52,000 | 2.83 | 1.06 | 1.23 |
| 31 | 18-Feb | 217.00 | 217.00 | 206.15 | 206.15 | 207.76 | -5.00 | 178.53 | 23,200 | 0.97 | 21,600 | 1.17 | 0.45 | 0.51 |
| 32 | 17-Feb | 209.90 | 225.50 | 209.90 | 217.00 | 220.58 | -0.46 | 187.00 | 36,000 | 1.50 | 32,800 | 1.78 | 0.72 | 0.78 |
| 33 | 14-Feb | 235.00 | 235.00 | 217.00 | 218.00 | 223.43 | -7.10 | 188.00 | 40,800 | 1.70 | 32,800 | 1.78 | 0.73 | 0.78 |
| 34 | 13-Feb | 241.50 | 246.00 | 230.05 | 234.65 | 239.59 | -5.76 | 203.21 | 36,800 | 1.53 | 24,800 | 1.35 | 0.59 | 0.59 |
| 35 | 12-Feb | 223.00 | 258.80 | 218.05 | 249.00 | 231.74 | 3.04 | 215.00 | 76,000 | 3.17 | 58,400 | 3.17 | 1.35 | 1.38 |
| 36 | 11-Feb | 252.05 | 252.05 | 241.65 | 241.65 | 242.20 | -10.00 | 209.27 | 41,600 | 1.73 | 36,800 | 2.00 | 0.89 | 0.87 |
| 37 | 10-Feb | 277.65 | 277.65 | 268.50 | 268.50 | 274.02 | -3.30 | 232.52 | 2,400 | 0.10 | 2,400 | 0.13 | 0.07 | 0.06 |
| 38 | 07-Feb | 271.05 | 298.20 | 271.05 | 277.65 | 285.78 | -51.11 | 240.44 | 14,400 | 0.60 | 13,600 | 0.74 | 0.39 | 0.64 |
| 39 | 06-Feb | 586.95 | 590.00 | 556.10 | 567.95 | 573.89 | -0.76 | 491.84 | 8,800 | 0.37 | 8,000 | 0.43 | 0.46 | 0.38 |
| 40 | 05-Feb | 567.00 | 572.30 | 561.00 | 572.30 | 571.28 | 5.00 | 495.61 | 24,400 | 1.02 | 23,200 | 1.26 | 1.33 | 1.10 |
| 41 | 04-Feb | 534.90 | 548.85 | 526.00 | 545.05 | 539.15 | 4.27 | 472.01 | 14,000 | 0.58 | 11,600 | 0.63 | 0.63 | 0.55 |
| 42 | 03-Feb | 547.95 | 547.95 | 522.75 | 522.75 | 524.27 | -5.00 | 452.70 | 20,000 | 0.83 | 17,600 | 0.96 | 0.92 | 0.83 |
| 43 | 01-Feb | 548.90 | 555.00 | 534.00 | 550.25 | 546.32 | 1.33 | 476.52 | 10,800 | 0.45 | 9,600 | 0.52 | 0.52 | 0.45 |
| 44 | 31-Jan | 574.00 | 575.00 | 531.00 | 543.05 | 534.96 | -2.84 | 470.28 | 27,600 | 1.15 | 24,800 | 1.35 | 1.33 | 1.17 |
| 45 | 30-Jan | 553.95 | 558.95 | 535.55 | 558.95 | 546.11 | 0.90 | 484.05 | 6,400 | 0.27 | 5,200 | 0.28 | 0.28 | 0.25 |
| 46 | 29-Jan | 530.00 | 556.00 | 530.00 | 553.95 | 539.94 | 4.52 | 479.72 | 21,200 | 0.88 | 19,600 | 1.07 | 1.06 | 0.93 |
| 47 | 28-Jan | 534.80 | 534.80 | 515.00 | 530.00 | 525.69 | -1.59 | 458.00 | 22,000 | 0.92 | 21,200 | 1.15 | 1.11 | 1.00 |
| 48 | 27-Jan | 579.00 | 579.00 | 526.40 | 538.55 | 532.57 | -2.81 | 466.38 | 31,200 | 1.30 | 29,600 | 1.61 | 1.58 | 1.40 |
| 49 | 24-Jan | 573.30 | 573.30 | 554.10 | 554.10 | 570.80 | -1.42 | 479.85 | 12,800 | 0.53 | 12,400 | 0.67 | 0.71 | 0.59 |
| 50 | 23-Jan | 571.45 | 571.45 | 562.10 | 562.10 | 566.46 | -1.66 | 486.78 | 3,200 | 0.13 | 2,800 | 0.15 | 0.16 | 0.13 |
| 51 | 22-Jan | 583.00 | 583.00 | 571.45 | 571.45 | 574.35 | -2.04 | 494.88 | 6,800 | 0.28 | 6,800 | 0.37 | 0.39 | 0.32 |
| 52 | 21-Jan | 586.20 | 586.30 | 583.10 | 583.10 | 584.77 | -2.04 | 504.96 | 5,200 | 0.22 | 4,800 | 0.26 | 0.28 | 0.23 |
| 53 | 20-Jan | 605.75 | 609.95 | 595.00 | 595.00 | 600.75 | -1.81 | 515.00 | 5,200 | 0.22 | 5,200 | 0.28 | 0.31 | 0.25 |
| 54 | 17-Jan | 610.05 | 610.10 | 605.75 | 605.75 | 607.91 | -2.04 | 524.58 | 3,200 | 0.13 | 3,200 | 0.17 | 0.19 | 0.15 |
| 55 | 16-Jan | 617.05 | 620.00 | 617.05 | 618.10 | 617.92 | -1.60 | 535.27 | 5,200 | 0.22 | 4,400 | 0.24 | 0.27 | 0.21 |
| 56 | 15-Jan | 627.15 | 628.00 | 627.15 | 628.00 | 627.24 | -1.90 | 543.00 | 4,000 | 0.17 | 4,000 | 0.22 | 0.25 | 0.19 |
| 57 | 14-Jan | 619.45 | 639.95 | 619.45 | 639.95 | 630.04 | 1.23 | 554.20 | 14,000 | 0.58 | 14,000 | 0.76 | 0.88 | 0.66 |
| 58 | 13-Jan | 632.10 | 640.00 | 632.10 | 632.10 | 634.36 | -2.04 | 547.40 | 11,200 | 0.47 | 10,800 | 0.59 | 0.69 | 0.51 |
| 59 | 10-Jan | 649.90 | 649.90 | 638.50 | 645.00 | 641.41 | -1.01 | 558.00 | 13,600 | 0.57 | 13,200 | 0.72 | 0.85 | 0.63 |
| 60 | 09-Jan | 677.95 | 677.95 | 651.50 | 651.50 | 663.04 | -2.04 | 564.20 | 4,000 | 0.17 | 4,000 | 0.22 | 0.27 | 0.19 |
| 61 | 08-Jan | 677.95 | 677.95 | 664.40 | 664.80 | 669.36 | -1.98 | 575.72 | 6,400 | 0.27 | 6,400 | 0.35 | 0.43 | 0.30 |
| 62 | 07-Jan | 680.00 | 680.30 | 677.95 | 677.95 | 679.10 | 1.62 | 587.10 | 12,400 | 0.52 | 12,000 | 0.65 | 0.81 | 0.57 |
| 63 | 06-Jan | 693.65 | 693.65 | 666.45 | 667.00 | 679.79 | -1.96 | 577.00 | 49,200 | 2.05 | 48,800 | 2.65 | 3.32 | 2.31 |
| 64 | 03-Jan | 680.05 | 680.05 | 680.00 | 680.05 | 680.05 | 1.96 | 588.92 | 10,000 | 0.42 | 10,000 | 0.54 | 0.68 | 0.47 |
| 65 | 02-Jan | 666.75 | 666.75 | 666.75 | 666.75 | 666.75 | 1.96 | 577.41 | 5,200 | 0.22 | 5,200 | 0.28 | 0.35 | 0.25 |
| 66 | 01-Jan | 640.80 | 653.70 | 640.80 | 653.70 | 651.86 | 1.96 | 566.10 | 2,800 | 0.12 | 2,800 | 0.15 | 0.18 | 0.13 |
| 67 | 31-Dec | 630.00 | 640.90 | 618.40 | 640.90 | 628.48 | 1.54 | 555.02 | 7,600 | 0.32 | 7,600 | 0.41 | 0.48 | 0.36 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER