| Macro-sector: Utilities | Band: 2 | High52 Price: 347.58 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 400 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 136.05 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 8,660,000 | Low52 Date: 13-Mar-2025 | SHP: 51.19 / 0.02 / 0.0 / 48.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 693.65 / 136.05 | Month: 183.9 / 148.05 | Week: 154.95 / 148.0 | Day: 156.85 / 152.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 153.05 | 156.85 | 152.00 | 156.20 | 154.60 | 1.79 | 135.27 | 19,200 | 3.43 | 11,200 | 2.80 | 0.17 | 27 |
| 2 | 26-Aug | 154.95 | 157.00 | 153.00 | 153.45 | 154.23 | -0.32 | 132.89 | 32,000 | 5.71 | 20,000 | 5.00 | 0.31 | 47 |
| 3 | 25-Aug | 158.00 | 162.00 | 152.35 | 153.95 | 157.06 | 0.62 | 133.32 | 56,000 | 10.00 | 33,600 | 8.40 | 0.53 | 80 |
| 4 | 22-Aug | 154.00 | 154.00 | 153.00 | 153.00 | 153.45 | -0.16 | 132.00 | 5,600 | 1.00 | 4,000 | 1.00 | 0.06 | 9 |
| 5 | 21-Aug | 155.00 | 155.00 | 152.00 | 153.25 | 153.37 | -0.20 | 132.71 | 28,000 | 5.00 | 23,200 | 5.80 | 0.36 | 55 |
| 6 | 20-Aug | 151.65 | 156.55 | 151.65 | 153.55 | 153.53 | 1.25 | 132.97 | 22,400 | 4.00 | 16,800 | 4.20 | 0.26 | 40 |
| 7 | 19-Aug | 155.90 | 155.90 | 151.25 | 151.65 | 153.10 | -1.37 | 131.33 | 19,200 | 3.43 | 11,200 | 2.80 | 0.17 | 27 |
| 8 | 18-Aug | 151.00 | 153.95 | 146.05 | 153.75 | 150.82 | 0.72 | 133.15 | 64,000 | 11.43 | 40,800 | 10.20 | 0.62 | 97 |
| 9 | 14-Aug | 151.90 | 154.00 | 150.50 | 152.65 | 151.91 | 0.49 | 132.19 | 18,400 | 3.29 | 11,200 | 2.80 | 0.17 | 27 |
| 10 | 13-Aug | 148.15 | 152.95 | 148.00 | 151.90 | 149.96 | 0.46 | 131.55 | 23,200 | 4.14 | 14,400 | 3.60 | 0.22 | 34 |
| 11 | 12-Aug | 148.05 | 154.25 | 148.05 | 151.20 | 151.04 | -0.26 | 130.94 | 8,800 | 1.57 | 4,800 | 1.20 | 0.07 | 11 |
| 12 | 11-Aug | 154.70 | 154.95 | 150.10 | 151.60 | 152.36 | -1.43 | 131.29 | 22,400 | 4.00 | 16,800 | 4.20 | 0.26 | 40 |
| 13 | 08-Aug | 164.00 | 164.00 | 150.00 | 153.80 | 155.14 | -3.24 | 133.19 | 30,400 | 5.43 | 25,600 | 6.40 | 0.40 | 61 |
| 14 | 07-Aug | 160.05 | 164.00 | 154.00 | 158.95 | 158.61 | -0.97 | 137.65 | 44,800 | 8.00 | 18,400 | 4.60 | 0.29 | 44 |
| 15 | 06-Aug | 162.50 | 164.95 | 160.00 | 160.50 | 162.30 | -1.71 | 138.99 | 21,600 | 3.86 | 20,000 | 5.00 | 0.32 | 47 |
| 16 | 05-Aug | 166.50 | 166.50 | 160.00 | 163.30 | 162.32 | -1.83 | 141.42 | 35,200 | 6.28 | 22,400 | 5.60 | 0.36 | 53 |
| 17 | 04-Aug | 164.00 | 168.55 | 164.00 | 166.35 | 165.94 | 3.81 | 144.06 | 20,000 | 3.57 | 6,400 | 1.60 | 0.11 | 15 |
| 18 | 01-Aug | 157.50 | 168.95 | 157.00 | 160.25 | 163.58 | 0.34 | 138.78 | 54,400 | 9.71 | 33,600 | 8.40 | 0.55 | 80 |
| 19 | 31-Jul | 167.05 | 170.00 | 158.00 | 159.70 | 163.29 | -7.23 | 138.30 | 57,600 | 10.28 | 40,000 | 10.00 | 0.65 | 95 |
| 20 | 30-Jul | 171.25 | 175.45 | 167.40 | 172.15 | 171.58 | -0.23 | 149.08 | 33,600 | 6.00 | 20,800 | 5.20 | 0.36 | 49 |
| 21 | 29-Jul | 174.00 | 182.95 | 171.25 | 172.55 | 175.33 | -1.57 | 149.43 | 31,200 | 5.57 | 20,800 | 5.20 | 0.36 | 49 |
| 22 | 28-Jul | 180.00 | 183.90 | 170.90 | 175.30 | 175.67 | 3.27 | 151.81 | 53,600 | 9.57 | 35,200 | 8.80 | 0.62 | 83 |
| 23 | 25-Jul | 178.75 | 182.85 | 167.60 | 169.75 | 173.63 | -3.00 | 147.00 | 51,200 | 9.14 | 44,000 | 11.00 | 0.76 | 104 |
| 24 | 24-Jul | 173.90 | 178.95 | 171.75 | 175.00 | 176.57 | 2.67 | 151.00 | 36,800 | 6.57 | 32,800 | 8.20 | 0.58 | 78 |
| 25 | 23-Jul | 164.00 | 170.45 | 164.00 | 170.45 | 167.90 | 4.99 | 147.61 | 31,200 | 5.57 | 28,800 | 7.20 | 0.48 | 68 |
| 26 | 22-Jul | 164.40 | 165.00 | 160.00 | 162.35 | 161.85 | -1.25 | 140.60 | 18,400 | 3.29 | 16,000 | 4.00 | 0.26 | 38 |
| 27 | 21-Jul | 157.00 | 164.40 | 157.00 | 164.40 | 161.57 | 4.98 | 142.37 | 44,000 | 7.86 | 42,400 | 10.60 | 0.69 | 100 |
| 28 | 18-Jul | 154.30 | 156.60 | 152.05 | 156.60 | 154.19 | 1.49 | 135.62 | 28,000 | 5.00 | 25,600 | 6.40 | 0.39 | 61 |
| 29 | 17-Jul | 154.40 | 157.00 | 153.55 | 154.30 | 155.31 | -0.06 | 133.62 | 15,200 | 2.71 | 14,400 | 3.60 | 0.22 | 34 |
| 30 | 16-Jul | 155.70 | 155.70 | 153.00 | 154.40 | 153.93 | 0.55 | 133.71 | 21,600 | 3.86 | 19,200 | 4.80 | 0.30 | 45 |
| 31 | 15-Jul | 154.50 | 156.90 | 152.30 | 153.55 | 154.81 | -0.26 | 132.97 | 20,000 | 3.57 | 16,800 | 4.20 | 0.26 | 40 |
| 32 | 14-Jul | 153.00 | 155.00 | 150.10 | 153.95 | 152.45 | 1.28 | 133.32 | 28,800 | 5.14 | 25,600 | 6.40 | 0.39 | 61 |
| 33 | 11-Jul | 153.00 | 153.00 | 149.20 | 152.00 | 151.41 | 0.00 | 131.00 | 36,000 | 6.43 | 32,800 | 8.20 | 0.50 | 78 |
| 34 | 10-Jul | 152.20 | 153.00 | 152.00 | 152.00 | 152.44 | -1.04 | 131.00 | 13,600 | 2.43 | 12,800 | 3.20 | 0.20 | 30 |
| 35 | 09-Jul | 152.00 | 153.85 | 151.00 | 153.60 | 152.24 | 1.05 | 133.02 | 32,800 | 5.86 | 31,200 | 7.80 | 0.47 | 74 |
| 36 | 08-Jul | 150.10 | 154.80 | 150.05 | 152.00 | 151.97 | -0.07 | 131.00 | 23,200 | 4.14 | 21,600 | 5.40 | 0.33 | 51 |
| 37 | 07-Jul | 148.05 | 152.95 | 148.05 | 152.10 | 150.90 | 0.66 | 131.72 | 24,800 | 4.43 | 17,600 | 4.40 | 0.27 | 42 |
| 38 | 04-Jul | 153.75 | 155.50 | 150.05 | 151.10 | 151.81 | -1.72 | 130.85 | 24,800 | 4.43 | 20,000 | 5.00 | 0.30 | 47 |
| 39 | 03-Jul | 150.00 | 153.90 | 148.50 | 153.75 | 151.11 | 2.50 | 133.15 | 34,400 | 6.14 | 32,000 | 8.00 | 0.48 | 76 |
| 40 | 02-Jul | 150.00 | 152.00 | 150.00 | 150.00 | 150.45 | 0.47 | 129.00 | 15,200 | 2.71 | 13,600 | 3.40 | 0.20 | 32 |
| 41 | 01-Jul | 149.00 | 152.00 | 149.00 | 149.30 | 150.39 | -0.93 | 129.29 | 21,600 | 3.86 | 18,400 | 4.60 | 0.28 | 44 |
| 42 | 30-Jun | 153.00 | 153.00 | 150.00 | 150.70 | 151.30 | -0.36 | 130.51 | 28,000 | 5.00 | 25,600 | 6.40 | 0.39 | 61 |
| 43 | 27-Jun | 151.20 | 152.95 | 149.35 | 151.25 | 151.94 | 0.03 | 130.98 | 14,400 | 2.57 | 12,800 | 3.20 | 0.19 | 30 |
| 44 | 26-Jun | 150.00 | 152.00 | 148.00 | 151.20 | 149.81 | 0.80 | 130.94 | 35,200 | 6.28 | 31,200 | 7.80 | 0.47 | 74 |
| 45 | 25-Jun | 155.15 | 155.90 | 149.00 | 150.00 | 150.86 | -3.32 | 129.00 | 66,400 | 11.86 | 58,400 | 14.60 | 0.88 | 138 |
| 46 | 24-Jun | 153.00 | 156.65 | 152.00 | 155.15 | 153.72 | 2.41 | 134.36 | 22,400 | 4.00 | 17,600 | 4.40 | 0.27 | 42 |
| 47 | 23-Jun | 151.00 | 152.00 | 148.05 | 151.50 | 150.24 | -0.53 | 131.20 | 14,400 | 2.57 | 9,600 | 2.40 | 0.14 | 23 |
| 48 | 20-Jun | 150.25 | 153.40 | 148.00 | 152.30 | 150.15 | 1.36 | 131.89 | 26,400 | 4.71 | 23,200 | 5.80 | 0.35 | 55 |
| 49 | 19-Jun | 148.70 | 152.70 | 146.00 | 150.25 | 149.26 | 1.04 | 130.12 | 58,400 | 10.43 | 51,200 | 12.80 | 0.76 | 121 |
| 50 | 18-Jun | 156.00 | 156.00 | 148.20 | 148.70 | 151.39 | -4.68 | 128.77 | 59,200 | 10.57 | 54,400 | 13.60 | 0.82 | 129 |
| 51 | 17-Jun | 157.00 | 163.80 | 155.00 | 156.00 | 159.67 | 0.00 | 135.00 | 55,200 | 9.86 | 45,600 | 11.40 | 0.73 | 108 |
| 52 | 16-Jun | 155.45 | 157.60 | 151.05 | 156.00 | 155.61 | 0.35 | 135.00 | 36,000 | 6.43 | 28,800 | 7.20 | 0.45 | 68 |
| 53 | 13-Jun | 155.95 | 158.00 | 150.00 | 155.45 | 152.74 | -1.05 | 134.62 | 32,000 | 5.71 | 21,600 | 5.40 | 0.33 | 51 |
| 54 | 12-Jun | 166.05 | 166.05 | 156.60 | 157.10 | 160.67 | -3.59 | 136.05 | 35,200 | 6.28 | 32,000 | 8.00 | 0.51 | 76 |
| 55 | 11-Jun | 160.70 | 163.35 | 154.00 | 162.95 | 159.91 | 4.72 | 141.11 | 147,200 | 26.28 | 133,600 | 33.39 | 2.14 | 316 |
| 56 | 10-Jun | 148.20 | 155.60 | 145.30 | 155.60 | 150.22 | 4.99 | 134.75 | 96,800 | 17.28 | 85,600 | 21.39 | 1.29 | 203 |
| 57 | 09-Jun | 150.00 | 152.15 | 146.50 | 148.20 | 149.16 | -2.37 | 128.34 | 116,000 | 20.71 | 106,400 | 26.59 | 1.59 | 252 |
| 58 | 06-Jun | 157.65 | 157.65 | 148.15 | 151.80 | 149.74 | -2.66 | 131.46 | 122,400 | 21.85 | 108,000 | 26.99 | 1.62 | 256 |
| 59 | 05-Jun | 154.75 | 160.00 | 150.00 | 155.95 | 152.21 | 1.07 | 135.05 | 69,600 | 12.43 | 59,200 | 14.80 | 0.90 | 140 |
| 60 | 04-Jun | 139.80 | 154.50 | 139.80 | 154.30 | 145.54 | 4.86 | 133.62 | 264,800 | 47.28 | 246,400 | 61.58 | 3.59 | 584 |
| 61 | 03-Jun | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -5.00 | 127.43 | 19,200 | 3.43 | 19,200 | 4.80 | 0.28 | 45 |
| 62 | 02-Jun | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -5.00 | 134.14 | 16,800 | 3.00 | 16,800 | 4.20 | 0.26 | 40 |
| 63 | 30-May | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -4.98 | 141.20 | 11,200 | 2.00 | 11,200 | 2.80 | 0.18 | 27 |
| 64 | 29-May | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -4.98 | 148.61 | 20,800 | 3.71 | 20,800 | 5.20 | 0.36 | 49 |
| 65 | 28-May | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -5.00 | 156.40 | 6,400 | 1.14 | 6,400 | 1.60 | 0.12 | 15 |
| 66 | 27-May | 192.95 | 193.45 | 175.05 | 190.10 | 191.21 | 3.18 | 164.63 | 132,000 | 23.57 | 128,000 | 31.99 | 2.45 | 303 |
| 67 | 26-May | 179.50 | 184.25 | 179.30 | 184.25 | 182.79 | 4.99 | 159.56 | 73,600 | 13.14 | 72,000 | 18.00 | 1.32 | 171 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER