| Macro-sector: Energy | Band: 20 | High52 Price: 2,800.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Petroleum Products | Face Value: 2; VWAP21: 1,682.94 | Low52 Price: 1,305.0 | Barrier: -; Drift%: - |
| Basic Industry: Lubricants | Total Equity: 17,424,000 | Low52 Date: 07-Apr-2025 | SHP: 64.29 / 1.26 / 1.17 / 30.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 1,758.0 / 1,351.0 | Month: 1,791.0 / 1,376.1 | Week: 1,736.7 / 1,667.2 | Day: 1,703.0 / 1,682.2 | Sis67: 24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,696.40 | 1,703.00 | 1,682.20 | 1,697.40 | 1,693.01 | 0.52 | 2,957.55 | 14,624 | 2.77 | 10,066 | 4.64 | 1.70 | 19 |
| 2 | 10-Jul | 1,683.00 | 1,703.60 | 1,673.40 | 1,688.60 | 1,690.96 | -0.12 | 2,942.22 | 28,414 | 5.38 | 16,909 | 7.80 | 2.86 | 31 |
| 3 | 09-Jul | 1,690.00 | 1,709.60 | 1,679.60 | 1,690.60 | 1,690.23 | 0.05 | 2,945.70 | 22,772 | 4.31 | 13,699 | 6.32 | 2.32 | 26 |
| 4 | 08-Jul | 1,686.00 | 1,708.60 | 1,678.90 | 1,689.70 | 1,690.11 | -0.26 | 2,944.13 | 19,400 | 3.67 | 10,525 | 4.85 | 1.78 | 20 |
| 5 | 07-Jul | 1,710.10 | 1,718.00 | 1,679.90 | 1,694.10 | 1,693.10 | -1.58 | 2,951.80 | 19,260 | 3.65 | 8,209 | 3.78 | 1.39 | 15 |
| 6 | 04-Jul | 1,729.00 | 1,735.70 | 1,716.50 | 1,721.30 | 1,723.44 | 0.16 | 2,999.19 | 29,240 | 5.54 | 17,620 | 8.12 | 3.04 | 33 |
| 7 | 03-Jul | 1,729.90 | 1,732.90 | 1,709.90 | 1,718.60 | 1,719.69 | -0.16 | 2,994.49 | 14,126 | 2.68 | 7,733 | 3.57 | 1.33 | 14 |
| 8 | 02-Jul | 1,735.00 | 1,736.70 | 1,712.50 | 1,721.40 | 1,721.67 | -0.01 | 2,999.37 | 27,126 | 5.14 | 16,064 | 7.41 | 2.77 | 30 |
| 9 | 01-Jul | 1,691.70 | 1,733.00 | 1,683.10 | 1,721.60 | 1,712.86 | 2.09 | 2,999.72 | 48,867 | 9.26 | 27,241 | 12.56 | 4.67 | 51 |
| 10 | 30-Jun | 1,669.90 | 1,689.50 | 1,667.20 | 1,686.30 | 1,678.96 | 1.37 | 2,938.21 | 21,428 | 4.06 | 10,615 | 4.89 | 1.78 | 20 |
| 11 | 27-Jun | 1,668.80 | 1,686.90 | 1,656.10 | 1,663.50 | 1,668.71 | 0.00 | 2,898.48 | 30,788 | 5.83 | 19,243 | 8.87 | 3.21 | 36 |
| 12 | 26-Jun | 1,668.90 | 1,675.60 | 1,655.00 | 1,663.50 | 1,663.90 | -0.04 | 2,898.48 | 13,582 | 2.57 | 8,656 | 3.99 | 1.44 | 16 |
| 13 | 25-Jun | 1,666.00 | 1,673.70 | 1,651.20 | 1,664.20 | 1,660.95 | 0.54 | 2,899.70 | 17,943 | 3.40 | 10,369 | 4.78 | 1.72 | 19 |
| 14 | 24-Jun | 1,662.00 | 1,671.70 | 1,650.10 | 1,655.30 | 1,658.28 | 0.38 | 2,884.19 | 12,234 | 2.32 | 5,746 | 2.65 | 0.95 | 11 |
| 15 | 23-Jun | 1,650.00 | 1,658.10 | 1,640.00 | 1,649.10 | 1,647.76 | -0.28 | 2,873.39 | 19,376 | 3.67 | 14,417 | 6.65 | 2.38 | 27 |
| 16 | 20-Jun | 1,668.80 | 1,673.80 | 1,651.00 | 1,653.70 | 1,658.01 | -0.54 | 2,881.41 | 13,847 | 2.62 | 8,538 | 3.94 | 1.42 | 16 |
| 17 | 19-Jun | 1,666.60 | 1,683.50 | 1,654.30 | 1,662.70 | 1,664.93 | -0.23 | 2,897.09 | 13,701 | 2.60 | 8,696 | 4.01 | 1.45 | 16 |
| 18 | 18-Jun | 1,670.00 | 1,688.00 | 1,661.20 | 1,666.60 | 1,669.04 | -0.71 | 2,903.88 | 13,033 | 2.47 | 7,170 | 3.31 | 1.20 | 13 |
| 19 | 17-Jun | 1,666.00 | 1,719.10 | 1,651.70 | 1,678.50 | 1,689.28 | 1.33 | 2,924.62 | 34,701 | 6.57 | 15,852 | 7.31 | 2.68 | 30 |
| 20 | 16-Jun | 1,684.00 | 1,691.70 | 1,649.30 | 1,656.50 | 1,661.17 | -1.50 | 2,886.29 | 20,805 | 3.94 | 11,173 | 5.15 | 1.86 | 21 |
| 21 | 13-Jun | 1,668.00 | 1,716.70 | 1,658.40 | 1,681.80 | 1,685.77 | -0.04 | 2,930.37 | 34,630 | 6.56 | 16,618 | 7.66 | 2.80 | 31 |
| 22 | 12-Jun | 1,725.80 | 1,738.00 | 1,679.50 | 1,682.50 | 1,693.48 | -2.09 | 2,931.59 | 54,980 | 10.41 | 35,352 | 16.30 | 5.99 | 66 |
| 23 | 11-Jun | 1,765.00 | 1,773.00 | 1,708.10 | 1,718.40 | 1,740.73 | -1.17 | 2,994.14 | 288,969 | 54.74 | 175,590 | 80.95 | 30.57 | 327 |
| 24 | 10-Jun | 1,676.00 | 1,762.00 | 1,666.20 | 1,738.80 | 1,712.40 | 3.38 | 3,029.69 | 218,468 | 41.38 | 67,545 | 31.14 | 11.57 | 126 |
| 25 | 09-Jun | 1,651.10 | 1,715.50 | 1,651.10 | 1,682.00 | 1,687.30 | 1.84 | 2,930.00 | 25,756 | 4.88 | 12,280 | 5.66 | 2.07 | 23 |
| 26 | 06-Jun | 1,657.80 | 1,674.60 | 1,646.30 | 1,651.60 | 1,658.62 | 0.38 | 2,877.75 | 10,914 | 2.07 | 5,388 | 2.48 | 0.89 | 10 |
| 27 | 05-Jun | 1,685.50 | 1,688.80 | 1,635.90 | 1,645.40 | 1,660.88 | -1.40 | 2,866.94 | 14,328 | 2.71 | 7,317 | 3.37 | 1.22 | 14 |
| 28 | 04-Jun | 1,688.00 | 1,688.00 | 1,655.90 | 1,668.80 | 1,670.89 | -0.19 | 2,907.72 | 10,299 | 1.95 | 5,592 | 2.58 | 0.93 | 10 |
| 29 | 03-Jun | 1,680.00 | 1,704.50 | 1,666.60 | 1,671.90 | 1,681.60 | -1.21 | 2,913.12 | 9,552 | 1.81 | 5,749 | 2.65 | 0.97 | 11 |
| 30 | 02-Jun | 1,691.00 | 1,712.00 | 1,681.00 | 1,692.30 | 1,696.47 | -0.38 | 2,948.66 | 10,238 | 1.94 | 5,068 | 2.34 | 0.86 | 9 |
| 31 | 30-May | 1,734.90 | 1,758.90 | 1,688.00 | 1,698.80 | 1,715.61 | -0.44 | 2,959.99 | 24,683 | 4.68 | 9,348 | 4.31 | 1.60 | 17 |
| 32 | 29-May | 1,706.90 | 1,791.00 | 1,701.20 | 1,706.30 | 1,737.85 | 2.62 | 2,973.06 | 75,324 | 14.27 | 22,469 | 10.36 | 3.90 | 42 |
| 33 | 28-May | 1,655.20 | 1,707.80 | 1,650.00 | 1,662.80 | 1,667.07 | 0.95 | 2,897.26 | 14,645 | 2.77 | 6,861 | 3.16 | 1.14 | 13 |
| 34 | 27-May | 1,669.00 | 1,680.30 | 1,635.00 | 1,647.10 | 1,655.38 | -0.96 | 2,869.91 | 12,703 | 2.41 | 7,928 | 3.66 | 1.31 | 15 |
| 35 | 26-May | 1,700.00 | 1,700.20 | 1,660.00 | 1,663.00 | 1,671.52 | -0.82 | 2,897.00 | 11,988 | 2.27 | 7,386 | 3.41 | 1.23 | 14 |
| 36 | 23-May | 1,685.00 | 1,694.90 | 1,655.20 | 1,676.80 | 1,676.73 | -0.87 | 2,921.66 | 25,614 | 4.85 | 8,174 | 3.77 | 1.37 | 15 |
| 37 | 22-May | 1,693.00 | 1,720.10 | 1,686.00 | 1,691.50 | 1,699.93 | -0.80 | 2,947.27 | 14,850 | 2.81 | 6,380 | 2.94 | 1.08 | 12 |
| 38 | 21-May | 1,690.10 | 1,711.00 | 1,672.10 | 1,705.20 | 1,699.29 | 1.39 | 2,971.14 | 13,895 | 2.63 | 7,496 | 3.46 | 1.27 | 14 |
| 39 | 20-May | 1,679.00 | 1,711.90 | 1,665.10 | 1,681.80 | 1,688.22 | 0.48 | 2,930.37 | 15,169 | 2.87 | 6,896 | 3.18 | 1.16 | 13 |
| 40 | 19-May | 1,695.00 | 1,745.00 | 1,662.70 | 1,673.80 | 1,708.50 | -1.22 | 2,916.43 | 28,194 | 5.34 | 13,816 | 6.37 | 2.36 | 26 |
| 41 | 16-May | 1,650.00 | 1,720.80 | 1,640.00 | 1,694.40 | 1,682.85 | 3.54 | 2,952.32 | 37,153 | 7.04 | 19,087 | 8.80 | 3.21 | 36 |
| 42 | 15-May | 1,589.90 | 1,654.00 | 1,582.40 | 1,636.40 | 1,625.72 | 3.44 | 2,851.26 | 30,868 | 5.85 | 13,206 | 6.09 | 2.15 | 25 |
| 43 | 14-May | 1,589.80 | 1,607.90 | 1,572.00 | 1,582.00 | 1,586.29 | 0.41 | 2,756.00 | 11,952 | 2.26 | 6,694 | 3.09 | 1.06 | 12 |
| 44 | 13-May | 1,555.00 | 1,604.00 | 1,533.00 | 1,575.60 | 1,575.07 | 2.47 | 2,745.33 | 19,802 | 3.75 | 9,748 | 4.49 | 1.54 | 18 |
| 45 | 12-May | 1,518.90 | 1,549.50 | 1,508.70 | 1,537.60 | 1,529.74 | 2.49 | 2,679.11 | 16,220 | 3.07 | 8,766 | 4.04 | 1.34 | 16 |
| 46 | 09-May | 1,436.10 | 1,508.00 | 1,436.10 | 1,500.30 | 1,472.12 | 1.50 | 2,614.12 | 15,539 | 2.94 | 8,733 | 4.03 | 1.29 | 16 |
| 47 | 08-May | 1,460.00 | 1,505.00 | 1,452.00 | 1,478.20 | 1,486.57 | 1.07 | 2,575.62 | 14,969 | 2.84 | 9,256 | 4.27 | 1.38 | 17 |
| 48 | 07-May | 1,376.10 | 1,475.00 | 1,376.10 | 1,462.50 | 1,441.33 | 2.14 | 2,548.26 | 18,439 | 3.49 | 9,154 | 4.22 | 1.32 | 17 |
| 49 | 06-May | 1,450.00 | 1,463.70 | 1,415.00 | 1,431.90 | 1,431.56 | -1.19 | 2,494.94 | 12,061 | 2.28 | 7,265 | 3.35 | 1.04 | 14 |
| 50 | 05-May | 1,445.20 | 1,464.10 | 1,438.00 | 1,449.20 | 1,450.05 | -0.04 | 2,525.09 | 10,091 | 1.91 | 5,891 | 2.72 | 0.85 | 11 |
| 51 | 02-May | 1,460.20 | 1,473.00 | 1,447.40 | 1,449.80 | 1,457.96 | -1.21 | 2,526.13 | 7,069 | 1.34 | 4,338 | 2.00 | 0.63 | 8 |
| 52 | 30-Apr | 1,488.60 | 1,494.10 | 1,460.20 | 1,467.50 | 1,474.58 | -0.93 | 2,556.97 | 7,505 | 1.42 | 4,420 | 2.04 | 0.65 | 8 |
| 53 | 29-Apr | 1,475.10 | 1,505.90 | 1,475.00 | 1,481.30 | 1,491.49 | 0.06 | 2,581.02 | 9,382 | 1.78 | 3,376 | 1.56 | 0.50 | 6 |
| 54 | 28-Apr | 1,494.10 | 1,497.00 | 1,461.10 | 1,480.40 | 1,482.79 | -0.31 | 2,579.45 | 5,278 | 1.00 | 2,168 | 1.00 | 0.32 | 4 |
| 55 | 25-Apr | 1,545.00 | 1,545.00 | 1,450.00 | 1,485.00 | 1,481.31 | -3.37 | 2,587.00 | 23,496 | 4.45 | 10,254 | 4.73 | 1.52 | 19 |
| 56 | 24-Apr | 1,530.00 | 1,549.00 | 1,527.00 | 1,536.80 | 1,539.19 | 0.33 | 2,677.72 | 7,803 | 1.48 | 3,987 | 1.84 | 0.61 | 7 |
| 57 | 23-Apr | 1,537.00 | 1,551.00 | 1,508.90 | 1,531.80 | 1,526.07 | 0.06 | 2,669.01 | 9,327 | 1.77 | 4,161 | 1.92 | 0.63 | 8 |
| 58 | 22-Apr | 1,525.00 | 1,544.50 | 1,499.40 | 1,530.90 | 1,521.85 | 1.29 | 2,667.44 | 11,255 | 2.13 | 5,577 | 2.57 | 0.85 | 10 |
| 59 | 21-Apr | 1,499.90 | 1,527.90 | 1,488.70 | 1,511.40 | 1,511.73 | 1.30 | 2,633.46 | 12,173 | 2.31 | 5,989 | 2.76 | 0.91 | 11 |
| 60 | 17-Apr | 1,470.00 | 1,505.00 | 1,470.00 | 1,492.00 | 1,490.23 | 1.00 | 2,599.00 | 9,255 | 1.75 | 4,971 | 2.29 | 0.74 | 9 |
| 61 | 16-Apr | 1,490.00 | 1,496.00 | 1,464.40 | 1,477.30 | 1,481.84 | 0.53 | 2,574.05 | 11,537 | 2.19 | 6,362 | 2.93 | 0.94 | 12 |
| 62 | 15-Apr | 1,435.00 | 1,478.70 | 1,435.00 | 1,469.50 | 1,457.17 | 3.11 | 2,560.46 | 9,742 | 1.85 | 5,132 | 2.37 | 0.75 | 10 |
| 63 | 11-Apr | 1,420.00 | 1,439.95 | 1,416.55 | 1,425.15 | 1,425.89 | 2.52 | 2,483.18 | 9,727 | 1.84 | 5,150 | 2.37 | 0.73 | 10 |
| 64 | 09-Apr | 1,403.90 | 1,403.90 | 1,381.40 | 1,390.10 | 1,389.96 | -1.01 | 2,422.11 | 7,116 | 1.35 | 3,398 | 1.57 | 0.47 | 6 |
| 65 | 08-Apr | 1,389.00 | 1,415.00 | 1,373.25 | 1,404.35 | 1,394.13 | 3.52 | 2,446.94 | 8,620 | 1.63 | 3,642 | 1.68 | 0.51 | 7 |
| 66 | 07-Apr | 1,305.00 | 1,369.80 | 1,305.00 | 1,356.65 | 1,344.53 | -5.01 | 2,363.83 | 24,395 | 4.62 | 11,258 | 5.19 | 1.51 | 21 |
| 67 | 04-Apr | 1,450.65 | 1,465.15 | 1,413.60 | 1,428.20 | 1,430.73 | -1.55 | 2,488.50 | 14,505 | 2.75 | 7,862 | 3.62 | 1.12 | 15 |
Similar Stocks: GULFOILLUB VEEDOL GANDHAR GULFPETRO PANAMAPET SOTL CASTROLIND ARABIAN