| Macro-sector: Commodities | Band: 5 | High52 Price: 465.45 | Mkt_Cap Category: SME |
| Sector: Construction Materials | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 165.05 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 24,609,671 | Low52 Date: | SHP: 62.22 / 0.01 / 0.0 / 37.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 288.0 / 155.05 | Month: 207.0 / 162.0 | Week: 180.0 / 163.5 | Day: 179.95 / 172.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 179.95 | 179.95 | 172.30 | 178.30 | 178.49 | 1.89 | 438.79 | 25,000 | 24.98 | 18,500 | 18.48 | 0.33 | 20 |
| 2 | 10-Jul | 175.70 | 179.90 | 174.60 | 175.00 | 177.06 | -1.77 | 430.00 | 9,000 | 8.99 | 7,500 | 7.49 | 0.13 | 8 |
| 3 | 09-Jul | 172.00 | 182.80 | 172.00 | 178.15 | 179.46 | 2.47 | 438.42 | 24,000 | 23.98 | 13,000 | 12.99 | 0.23 | 14 |
| 4 | 08-Jul | 183.90 | 184.00 | 173.15 | 173.85 | 176.36 | -4.11 | 427.84 | 50,500 | 50.45 | 37,500 | 37.46 | 0.66 | 40 |
| 5 | 07-Jul | 180.60 | 183.90 | 178.00 | 181.30 | 181.95 | 1.48 | 446.17 | 39,500 | 39.46 | 30,500 | 30.47 | 0.55 | 33 |
| 6 | 04-Jul | 165.00 | 180.00 | 165.00 | 178.65 | 173.14 | 7.65 | 439.65 | 52,000 | 51.95 | 41,500 | 41.46 | 0.72 | 45 |
| 7 | 03-Jul | 166.00 | 166.00 | 165.00 | 165.95 | 165.64 | 0.27 | 408.40 | 9,500 | 9.49 | 9,500 | 9.49 | 0.16 | 10 |
| 8 | 02-Jul | 167.15 | 167.15 | 163.50 | 165.50 | 164.96 | -0.99 | 407.29 | 14,500 | 14.49 | 13,500 | 13.49 | 0.22 | 15 |
| 9 | 01-Jul | 165.50 | 169.00 | 165.50 | 167.15 | 167.20 | 1.09 | 411.35 | 20,000 | 19.98 | 17,000 | 16.98 | 0.28 | 18 |
| 10 | 30-Jun | 168.95 | 168.95 | 165.00 | 165.35 | 166.26 | 0.21 | 406.92 | 19,000 | 18.98 | 16,500 | 16.48 | 0.27 | 18 |
| 11 | 27-Jun | 162.80 | 167.75 | 162.50 | 165.00 | 165.03 | 0.21 | 406.00 | 46,000 | 45.95 | 40,000 | 39.96 | 0.66 | 43 |
| 12 | 26-Jun | 166.20 | 170.00 | 164.60 | 164.65 | 165.44 | 0.43 | 405.20 | 42,000 | 41.96 | 38,500 | 38.46 | 0.64 | 41 |
| 13 | 25-Jun | 164.90 | 171.90 | 163.05 | 163.95 | 165.72 | -0.55 | 403.48 | 101,000 | 100.90 | 78,500 | 78.42 | 1.30 | 84 |
| 14 | 24-Jun | 170.00 | 170.00 | 164.05 | 164.85 | 165.94 | -2.54 | 405.69 | 23,000 | 22.98 | 22,000 | 21.98 | 0.37 | 24 |
| 15 | 23-Jun | 169.95 | 169.95 | 165.00 | 169.15 | 167.60 | -0.44 | 416.27 | 32,000 | 31.97 | 26,000 | 25.97 | 0.44 | 28 |
| 16 | 20-Jun | 168.05 | 176.90 | 168.00 | 169.90 | 173.13 | 0.89 | 418.12 | 19,000 | 18.98 | 15,500 | 15.48 | 0.27 | 17 |
| 17 | 19-Jun | 172.75 | 176.35 | 168.00 | 168.40 | 171.46 | -2.52 | 414.43 | 28,000 | 27.97 | 23,500 | 23.48 | 0.40 | 25 |
| 18 | 18-Jun | 175.50 | 175.50 | 172.00 | 172.75 | 173.86 | -3.95 | 425.13 | 20,500 | 20.48 | 19,000 | 18.98 | 0.33 | 20 |
| 19 | 17-Jun | 179.50 | 179.95 | 177.00 | 179.85 | 179.37 | 1.04 | 442.60 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 3 |
| 20 | 16-Jun | 178.40 | 181.90 | 177.10 | 178.00 | 179.28 | -2.20 | 438.00 | 6,500 | 6.49 | 4,500 | 4.50 | 0.08 | 5 |
| 21 | 13-Jun | 184.00 | 184.00 | 182.00 | 182.00 | 183.02 | -2.12 | 447.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 3 |
| 22 | 12-Jun | 185.15 | 186.95 | 183.00 | 185.95 | 185.03 | -0.56 | 457.62 | 13,500 | 13.49 | 9,500 | 9.49 | 0.18 | 10 |
| 23 | 11-Jun | 188.90 | 193.00 | 187.00 | 187.00 | 190.39 | -2.22 | 460.00 | 22,500 | 22.48 | 17,000 | 16.98 | 0.32 | 18 |
| 24 | 10-Jun | 192.00 | 194.00 | 188.65 | 191.25 | 192.47 | 0.05 | 470.66 | 22,500 | 22.48 | 20,500 | 20.48 | 0.39 | 22 |
| 25 | 09-Jun | 191.90 | 196.00 | 188.50 | 191.15 | 191.37 | -0.39 | 470.41 | 24,500 | 24.48 | 16,000 | 15.98 | 0.31 | 17 |
| 26 | 06-Jun | 189.00 | 191.90 | 187.30 | 191.90 | 189.76 | 1.16 | 472.26 | 17,500 | 17.48 | 13,000 | 12.99 | 0.25 | 14 |
| 27 | 05-Jun | 193.60 | 193.60 | 186.00 | 189.70 | 189.18 | -2.01 | 466.85 | 21,000 | 20.98 | 15,500 | 15.48 | 0.29 | 17 |
| 28 | 04-Jun | 187.00 | 195.00 | 184.05 | 193.60 | 190.28 | 2.81 | 476.44 | 52,500 | 52.45 | 41,500 | 41.46 | 0.79 | 45 |
| 29 | 03-Jun | 185.10 | 192.00 | 175.00 | 188.30 | 183.73 | 2.34 | 463.40 | 54,000 | 53.95 | 38,000 | 37.96 | 0.70 | 41 |
| 30 | 02-Jun | 179.00 | 193.80 | 175.40 | 184.00 | 185.93 | 2.11 | 452.00 | 30,500 | 30.47 | 26,000 | 25.97 | 0.48 | 28 |
| 31 | 30-May | 173.95 | 184.95 | 173.00 | 180.20 | 179.49 | 4.95 | 443.47 | 36,500 | 36.46 | 33,000 | 32.97 | 0.59 | 36 |
| 32 | 29-May | 171.70 | 172.55 | 167.20 | 171.70 | 169.75 | 0.03 | 422.55 | 33,500 | 33.47 | 25,500 | 25.47 | 0.43 | 27 |
| 33 | 28-May | 172.00 | 174.00 | 167.05 | 171.65 | 170.38 | -0.06 | 422.43 | 21,000 | 20.98 | 12,500 | 12.49 | 0.21 | 13 |
| 34 | 27-May | 172.00 | 175.90 | 170.00 | 171.75 | 172.65 | 0.88 | 422.67 | 7,000 | 6.99 | 5,500 | 5.49 | 0.09 | 6 |
| 35 | 26-May | 169.95 | 172.55 | 162.00 | 170.25 | 165.36 | -1.84 | 418.98 | 93,000 | 92.91 | 51,500 | 51.45 | 0.85 | 55 |
| 36 | 23-May | 200.00 | 200.80 | 167.40 | 173.45 | 174.56 | -11.95 | 426.85 | 190,000 | 189.81 | 113,000 | 112.89 | 1.97 | 122 |
| 37 | 22-May | 195.00 | 205.00 | 195.00 | 197.00 | 197.97 | 1.89 | 484.00 | 16,500 | 16.48 | 11,000 | 10.99 | 0.22 | 12 |
| 38 | 21-May | 200.00 | 202.50 | 193.20 | 193.35 | 198.44 | -3.66 | 475.83 | 7,500 | 7.49 | 7,000 | 6.99 | 0.14 | 8 |
| 39 | 20-May | 202.50 | 205.00 | 200.00 | 200.70 | 202.50 | -0.40 | 493.92 | 22,500 | 22.48 | 20,000 | 19.98 | 0.41 | 22 |
| 40 | 19-May | 197.00 | 202.50 | 197.00 | 201.50 | 200.25 | 2.83 | 495.88 | 19,000 | 18.98 | 14,000 | 13.99 | 0.28 | 15 |
| 41 | 16-May | 184.00 | 207.00 | 181.50 | 195.95 | 194.67 | 8.86 | 482.23 | 115,000 | 114.89 | 80,000 | 79.92 | 1.56 | 86 |
| 42 | 15-May | 182.00 | 186.00 | 179.05 | 180.00 | 181.65 | 0.93 | 442.00 | 14,000 | 13.99 | 9,000 | 8.99 | 0.16 | 10 |
| 43 | 14-May | 182.25 | 182.30 | 175.30 | 178.35 | 178.65 | 1.74 | 438.91 | 10,000 | 9.99 | 7,500 | 7.49 | 0.13 | 8 |
| 44 | 13-May | 180.00 | 186.00 | 173.25 | 175.30 | 181.50 | 0.57 | 431.41 | 26,000 | 25.97 | 16,000 | 15.98 | 0.29 | 17 |
| 45 | 12-May | 170.25 | 184.95 | 170.25 | 174.30 | 178.75 | 6.74 | 428.95 | 26,500 | 26.47 | 21,500 | 21.48 | 0.38 | 23 |
| 46 | 09-May | 169.10 | 169.10 | 162.00 | 163.30 | 164.09 | -3.63 | 401.88 | 12,500 | 12.49 | 8,000 | 7.99 | 0.13 | 9 |
| 47 | 08-May | 174.50 | 184.50 | 169.00 | 169.45 | 176.92 | 0.74 | 417.01 | 18,000 | 17.98 | 12,000 | 11.99 | 0.21 | 13 |
| 48 | 07-May | 170.00 | 170.00 | 167.15 | 168.20 | 168.36 | -1.06 | 413.93 | 7,500 | 7.49 | 7,500 | 7.49 | 0.13 | 8 |
| 49 | 06-May | 180.50 | 180.50 | 170.00 | 170.00 | 173.83 | -5.71 | 418.00 | 13,000 | 12.99 | 12,000 | 11.99 | 0.21 | 13 |
| 50 | 05-May | 190.00 | 190.00 | 180.00 | 180.30 | 182.66 | -2.75 | 443.71 | 7,500 | 7.49 | 6,000 | 5.99 | 0.11 | 6 |
| 51 | 02-May | 190.00 | 190.00 | 184.00 | 185.40 | 187.50 | -0.27 | 456.26 | 11,000 | 10.99 | 8,000 | 7.99 | 0.15 | 9 |
| 52 | 30-Apr | 176.00 | 191.80 | 176.00 | 185.90 | 186.13 | 5.99 | 457.49 | 106,500 | 106.39 | 66,500 | 66.43 | 1.24 | 72 |
| 53 | 29-Apr | 170.00 | 177.85 | 169.45 | 175.40 | 172.69 | 3.60 | 431.65 | 25,000 | 24.98 | 16,000 | 15.98 | 0.28 | 17 |
| 54 | 28-Apr | 173.00 | 175.00 | 168.10 | 169.30 | 170.43 | -1.74 | 416.64 | 22,500 | 22.48 | 12,500 | 12.49 | 0.21 | 13 |
| 55 | 25-Apr | 173.15 | 175.00 | 168.00 | 172.30 | 172.61 | -4.94 | 424.02 | 14,500 | 14.49 | 10,500 | 10.49 | 0.18 | 11 |
| 56 | 24-Apr | 180.00 | 183.00 | 179.50 | 181.25 | 181.66 | -0.36 | 446.05 | 25,500 | 25.47 | 25,000 | 24.98 | 0.45 | 27 |
| 57 | 23-Apr | 185.00 | 187.00 | 172.00 | 181.90 | 179.96 | -0.33 | 447.65 | 18,500 | 18.48 | 12,000 | 11.99 | 0.22 | 13 |
| 58 | 22-Apr | 189.00 | 190.00 | 181.55 | 182.50 | 186.53 | -0.27 | 449.13 | 27,500 | 27.47 | 25,000 | 24.98 | 0.47 | 27 |
| 59 | 21-Apr | 184.95 | 187.85 | 183.00 | 183.00 | 184.87 | 0.91 | 450.00 | 10,000 | 9.99 | 8,500 | 8.49 | 0.16 | 9 |
| 60 | 17-Apr | 186.50 | 187.00 | 181.35 | 181.35 | 184.76 | -1.17 | 446.30 | 12,000 | 11.99 | 11,500 | 11.49 | 0.21 | 12 |
| 61 | 16-Apr | 183.95 | 183.95 | 183.50 | 183.50 | 183.73 | 0.30 | 451.59 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 1 |
| 62 | 15-Apr | 182.85 | 182.95 | 181.00 | 182.95 | 181.95 | 2.78 | 450.23 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 2 |
| 63 | 11-Apr | 170.15 | 179.80 | 170.15 | 178.00 | 175.16 | 5.61 | 438.00 | 4,500 | 4.50 | 2,500 | 2.50 | 0.04 | 3 |
| 64 | 09-Apr | 168.00 | 169.00 | 168.00 | 168.55 | 168.22 | -3.69 | 414.80 | 2,500 | 2.50 | 2,000 | 2.00 | 0.03 | 2 |
| 65 | 08-Apr | 180.00 | 180.00 | 171.00 | 175.00 | 174.60 | 3.55 | 430.00 | 2,500 | 2.50 | 2,500 | 2.50 | 0.04 | 3 |
| 66 | 07-Apr | 169.00 | 169.00 | 161.25 | 169.00 | 164.62 | -4.92 | 415.00 | 12,500 | 12.49 | 9,000 | 8.99 | 0.15 | 10 |
| 67 | 04-Apr | 182.00 | 182.00 | 176.00 | 177.75 | 178.39 | -1.03 | 437.44 | 4,500 | 4.50 | 3,500 | 3.50 | 0.06 | 4 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR