| 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 / 0.0 / 0.0 / 49.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 693.65 / 136.05 | Month: 190.0 / 153.1 | Week: 165.5 / 157.0 | Day: 175.35 / 169.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 169.00 | 175.35 | 169.00 | 170.95 | 172.23 | -1.07 | 148.04 | 16,000 | 3.33 | 11,200 | 3.50 | 0.19 | 26 |
| 2 | 11-Nov | 169.00 | 178.95 | 169.00 | 172.80 | 174.30 | -0.78 | 149.64 | 35,200 | 7.33 | 24,000 | 7.50 | 0.42 | 57 |
| 3 | 10-Nov | 188.95 | 188.95 | 173.15 | 174.15 | 179.34 | -8.08 | 150.81 | 59,200 | 12.33 | 44,800 | 14.00 | 0.80 | 106 |
| 4 | 07-Nov | 187.00 | 193.20 | 170.00 | 189.45 | 183.86 | 5.10 | 164.06 | 201,600 | 41.99 | 112,800 | 35.24 | 2.07 | 267 |
| 5 | 06-Nov | 161.10 | 190.00 | 158.00 | 180.25 | 173.23 | 13.33 | 156.10 | 58,400 | 12.16 | 44,800 | 14.00 | 0.78 | 106 |
| 6 | 04-Nov | 159.00 | 159.95 | 157.45 | 159.05 | 158.77 | 0.22 | 137.74 | 8,800 | 1.83 | 6,400 | 2.00 | 0.10 | 15 |
| 7 | 03-Nov | 159.40 | 162.00 | 158.40 | 158.70 | 159.73 | -0.03 | 137.43 | 8,000 | 1.67 | 7,200 | 2.25 | 0.12 | 17 |
| 8 | 31-Oct | 162.60 | 162.60 | 157.00 | 158.75 | 158.87 | -2.01 | 137.48 | 16,000 | 3.33 | 12,000 | 3.75 | 0.19 | 28 |
| 9 | 30-Oct | 160.20 | 162.00 | 160.00 | 162.00 | 160.66 | 1.25 | 140.00 | 11,200 | 2.33 | 7,200 | 2.25 | 0.12 | 17 |
| 10 | 29-Oct | 160.10 | 162.95 | 160.00 | 160.00 | 161.20 | -1.05 | 138.00 | 12,000 | 2.50 | 9,600 | 3.00 | 0.15 | 23 |
| 11 | 28-Oct | 165.50 | 165.50 | 160.05 | 161.70 | 162.73 | -1.10 | 140.03 | 17,600 | 3.67 | 8,800 | 2.75 | 0.14 | 21 |
| 12 | 27-Oct | 165.00 | 165.00 | 162.50 | 163.50 | 164.09 | -0.61 | 141.59 | 8,800 | 1.83 | 8,000 | 2.50 | 0.13 | 19 |
| 13 | 24-Oct | 164.00 | 166.95 | 163.60 | 164.50 | 164.44 | 0.09 | 142.46 | 9,600 | 2.00 | 8,800 | 2.75 | 0.14 | 21 |
| 14 | 23-Oct | 166.35 | 168.50 | 162.10 | 164.35 | 165.43 | -1.20 | 142.33 | 13,600 | 2.83 | 8,800 | 2.75 | 0.15 | 21 |
| 15 | 21-Oct | 164.00 | 167.00 | 164.00 | 166.35 | 165.00 | 0.88 | 144.06 | 8,000 | 1.67 | 7,200 | 2.25 | 0.00 | 17 |
| 16 | 20-Oct | 162.00 | 166.80 | 162.00 | 164.90 | 164.43 | -0.90 | 142.80 | 17,600 | 3.67 | 9,600 | 3.00 | 0.16 | 23 |
| 17 | 17-Oct | 165.20 | 167.85 | 165.10 | 166.40 | 166.04 | -0.89 | 144.10 | 4,800 | 1.00 | 3,200 | 1.00 | 0.05 | 8 |
| 18 | 16-Oct | 167.50 | 168.70 | 167.40 | 167.90 | 167.86 | 0.81 | 145.40 | 12,800 | 2.67 | 10,400 | 3.25 | 0.17 | 25 |
| 19 | 15-Oct | 166.70 | 166.75 | 161.80 | 166.55 | 164.10 | 1.22 | 144.23 | 30,400 | 6.33 | 18,400 | 5.75 | 0.30 | 44 |
| 20 | 14-Oct | 167.45 | 168.00 | 164.55 | 164.55 | 166.83 | 0.34 | 142.50 | 11,200 | 2.33 | 8,000 | 2.50 | 0.13 | 19 |
| 21 | 13-Oct | 164.50 | 167.40 | 164.00 | 164.00 | 165.20 | -2.38 | 142.00 | 16,000 | 3.33 | 14,400 | 4.50 | 0.24 | 34 |
| 22 | 10-Oct | 169.00 | 169.00 | 167.50 | 168.00 | 168.50 | -0.59 | 145.00 | 4,800 | 1.00 | 4,000 | 1.25 | 0.07 | 9 |
| 23 | 09-Oct | 166.90 | 171.95 | 166.90 | 169.00 | 169.60 | 1.26 | 146.00 | 5,600 | 1.17 | 3,200 | 1.00 | 0.05 | 8 |
| 24 | 08-Oct | 163.00 | 169.90 | 163.00 | 166.90 | 166.41 | 3.28 | 144.54 | 12,800 | 2.67 | 12,000 | 3.75 | 0.20 | 28 |
| 25 | 07-Oct | 162.50 | 165.00 | 161.00 | 161.60 | 163.50 | -1.16 | 139.95 | 9,600 | 2.00 | 7,200 | 2.25 | 0.12 | 17 |
| 26 | 06-Oct | 167.80 | 167.80 | 163.00 | 163.50 | 166.09 | -3.02 | 141.59 | 11,200 | 2.33 | 8,800 | 2.75 | 0.15 | 21 |
| 27 | 03-Oct | 166.20 | 171.95 | 166.00 | 168.60 | 168.44 | 0.93 | 146.01 | 27,200 | 5.67 | 20,000 | 6.25 | 0.34 | 47 |
| 28 | 01-Oct | 162.05 | 168.50 | 162.00 | 167.05 | 166.44 | 2.80 | 144.67 | 19,200 | 4.00 | 10,400 | 3.25 | 0.17 | 25 |
| 29 | 30-Sep | 160.00 | 165.00 | 156.85 | 162.50 | 161.68 | 1.40 | 140.73 | 20,000 | 4.17 | 14,400 | 4.50 | 0.23 | 34 |
| 30 | 29-Sep | 161.55 | 167.40 | 160.00 | 160.25 | 162.16 | -1.32 | 138.78 | 16,800 | 3.50 | 12,800 | 4.00 | 0.21 | 30 |
| 31 | 26-Sep | 168.40 | 168.85 | 160.55 | 162.40 | 165.19 | -3.56 | 140.64 | 17,600 | 3.67 | 16,000 | 5.00 | 0.26 | 38 |
| 32 | 25-Sep | 169.35 | 173.90 | 166.60 | 168.40 | 170.21 | -0.56 | 145.83 | 20,000 | 4.17 | 13,600 | 4.25 | 0.23 | 32 |
| 33 | 24-Sep | 170.00 | 173.90 | 168.20 | 169.35 | 170.42 | -2.76 | 146.66 | 21,600 | 4.50 | 16,800 | 5.25 | 0.29 | 40 |
| 34 | 23-Sep | 176.15 | 178.80 | 173.05 | 174.15 | 174.84 | -2.82 | 150.81 | 21,600 | 4.50 | 12,800 | 4.00 | 0.22 | 30 |
| 35 | 22-Sep | 186.95 | 186.95 | 176.40 | 179.20 | 181.32 | -0.19 | 155.19 | 52,000 | 10.83 | 27,200 | 8.50 | 0.49 | 64 |
| 36 | 19-Sep | 182.00 | 182.00 | 174.20 | 179.55 | 177.96 | -1.45 | 155.49 | 64,800 | 13.50 | 28,800 | 9.00 | 0.51 | 68 |
| 37 | 18-Sep | 179.80 | 190.00 | 179.80 | 182.20 | 183.65 | 3.52 | 157.79 | 144,800 | 30.16 | 84,800 | 26.49 | 1.56 | 201 |
| 38 | 17-Sep | 171.90 | 176.00 | 165.00 | 176.00 | 173.52 | 10.00 | 152.00 | 116,000 | 24.16 | 65,600 | 20.49 | 1.14 | 155 |
| 39 | 16-Sep | 164.70 | 164.70 | 159.00 | 160.00 | 161.17 | -0.96 | 138.00 | 17,600 | 3.67 | 15,200 | 4.75 | 0.24 | 36 |
| 40 | 15-Sep | 162.05 | 166.90 | 160.10 | 161.55 | 163.05 | -1.34 | 139.90 | 18,400 | 3.83 | 10,400 | 3.25 | 0.17 | 25 |
| 41 | 12-Sep | 164.90 | 167.25 | 163.05 | 163.75 | 165.13 | -1.18 | 141.81 | 16,800 | 3.50 | 8,800 | 2.75 | 0.15 | 21 |
| 42 | 11-Sep | 171.00 | 171.00 | 165.50 | 165.70 | 167.28 | -3.07 | 143.50 | 27,200 | 5.67 | 20,800 | 6.50 | 0.35 | 49 |
| 43 | 10-Sep | 165.00 | 171.95 | 165.00 | 170.95 | 169.84 | 4.62 | 148.04 | 68,800 | 14.33 | 42,400 | 13.25 | 0.72 | 100 |
| 44 | 09-Sep | 162.90 | 164.50 | 160.65 | 163.40 | 162.12 | 2.12 | 141.50 | 24,000 | 5.00 | 20,800 | 6.50 | 0.34 | 49 |
| 45 | 08-Sep | 160.00 | 161.30 | 159.00 | 160.00 | 159.95 | -0.50 | 138.00 | 24,000 | 5.00 | 16,800 | 5.25 | 0.27 | 40 |
| 46 | 05-Sep | 157.20 | 163.05 | 157.20 | 160.80 | 160.46 | 1.80 | 139.25 | 41,600 | 8.66 | 24,000 | 7.50 | 0.39 | 57 |
| 47 | 04-Sep | 156.10 | 158.70 | 155.05 | 157.95 | 157.13 | 1.25 | 136.78 | 24,800 | 5.17 | 20,000 | 6.25 | 0.31 | 47 |
| 48 | 03-Sep | 155.70 | 157.00 | 155.00 | 156.00 | 156.12 | 0.19 | 135.00 | 14,400 | 3.00 | 11,200 | 3.50 | 0.17 | 27 |
| 49 | 02-Sep | 154.50 | 158.60 | 153.10 | 155.70 | 155.90 | 0.26 | 134.84 | 20,000 | 4.17 | 12,000 | 3.75 | 0.19 | 28 |
| 50 | 01-Sep | 153.30 | 157.00 | 153.30 | 155.30 | 155.11 | 1.30 | 134.49 | 48,000 | 10.00 | 32,800 | 10.25 | 0.51 | 78 |
| 51 | 29-Aug | 155.45 | 156.45 | 152.40 | 153.30 | 154.11 | -1.86 | 132.76 | 12,800 | 2.67 | 10,400 | 3.25 | 0.16 | 25 |
| 52 | 28-Aug | 153.05 | 156.85 | 152.00 | 156.20 | 154.60 | 1.79 | 135.27 | 19,200 | 4.00 | 11,200 | 3.50 | 0.17 | 27 |
| 53 | 26-Aug | 154.95 | 157.00 | 153.00 | 153.45 | 154.23 | -0.32 | 132.89 | 32,000 | 6.67 | 20,000 | 6.25 | 0.31 | 47 |
| 54 | 25-Aug | 158.00 | 162.00 | 152.35 | 153.95 | 157.06 | 0.62 | 133.32 | 56,000 | 11.66 | 33,600 | 10.50 | 0.53 | 80 |
| 55 | 22-Aug | 154.00 | 154.00 | 153.00 | 153.00 | 153.45 | -0.16 | 132.00 | 5,600 | 1.17 | 4,000 | 1.25 | 0.06 | 9 |
| 56 | 21-Aug | 155.00 | 155.00 | 152.00 | 153.25 | 153.37 | -0.20 | 132.71 | 28,000 | 5.83 | 23,200 | 7.25 | 0.36 | 55 |
| 57 | 20-Aug | 151.65 | 156.55 | 151.65 | 153.55 | 153.53 | 1.25 | 132.97 | 22,400 | 4.67 | 16,800 | 5.25 | 0.26 | 40 |
| 58 | 19-Aug | 155.90 | 155.90 | 151.25 | 151.65 | 153.10 | -1.37 | 131.33 | 19,200 | 4.00 | 11,200 | 3.50 | 0.17 | 27 |
| 59 | 18-Aug | 151.00 | 153.95 | 146.05 | 153.75 | 150.82 | 0.72 | 133.15 | 64,000 | 13.33 | 40,800 | 12.75 | 0.62 | 97 |
| 60 | 14-Aug | 151.90 | 154.00 | 150.50 | 152.65 | 151.91 | 0.49 | 132.19 | 18,400 | 3.83 | 11,200 | 3.50 | 0.17 | 27 |
| 61 | 13-Aug | 148.15 | 152.95 | 148.00 | 151.90 | 149.96 | 0.46 | 131.55 | 23,200 | 4.83 | 14,400 | 4.50 | 0.22 | 34 |
| 62 | 12-Aug | 148.05 | 154.25 | 148.05 | 151.20 | 151.04 | -0.26 | 130.94 | 8,800 | 1.83 | 4,800 | 1.50 | 0.07 | 11 |
| 63 | 11-Aug | 154.70 | 154.95 | 150.10 | 151.60 | 152.36 | -1.43 | 131.29 | 22,400 | 4.67 | 16,800 | 5.25 | 0.26 | 40 |
| 64 | 08-Aug | 164.00 | 164.00 | 150.00 | 153.80 | 155.14 | -3.24 | 133.19 | 30,400 | 6.33 | 25,600 | 8.00 | 0.40 | 61 |
| 65 | 07-Aug | 160.05 | 164.00 | 154.00 | 158.95 | 158.61 | -0.97 | 137.65 | 44,800 | 9.33 | 18,400 | 5.75 | 0.29 | 44 |
| 66 | 06-Aug | 162.50 | 164.95 | 160.00 | 160.50 | 162.30 | -1.71 | 138.99 | 21,600 | 4.50 | 20,000 | 6.25 | 0.32 | 47 |
| 67 | 05-Aug | 166.50 | 166.50 | 160.00 | 163.30 | 162.32 | -1.83 | 141.42 | 35,200 | 7.33 | 22,400 | 7.00 | 0.36 | 53 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER