| Macro-sector: Utilities | Band: 20 | High52 Price: 1,944.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Utilities | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 2; VWAP21: 1,561.88 | Low52 Price: 1,114.0 | Barrier: -; Drift%: - |
| Basic Industry: Water Supply & Management | Total Equity: 62,190,428 | Low52 Date: 28-Jan-2025 | SHP: 19.12 / 18.69 / 3.66 / 58.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 1,690.0 / 1,114.0 | Month: 1,672.1 / 1,398.8 | Week: 1,594.4 / 1,501.0 | Day: 1,523.6 / 1,456.8 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,522.00 | 1,523.60 | 1,456.80 | 1,475.50 | 1,484.64 | -3.07 | 9,176.20 | 291,382 | 2.78 | 165,305 | 3.34 | 24.54 | 45 |
| 2 | 26-Aug | 1,565.00 | 1,571.80 | 1,512.20 | 1,522.20 | 1,540.76 | -3.63 | 9,466.63 | 263,541 | 2.52 | 123,612 | 2.50 | 19.05 | 34 |
| 3 | 25-Aug | 1,594.20 | 1,600.90 | 1,575.40 | 1,579.50 | 1,586.55 | -0.76 | 9,822.98 | 154,471 | 1.48 | 70,236 | 1.42 | 11.14 | 19 |
| 4 | 22-Aug | 1,618.30 | 1,619.00 | 1,586.90 | 1,591.60 | 1,598.98 | -1.65 | 9,898.23 | 157,154 | 1.50 | 86,087 | 1.74 | 13.77 | 24 |
| 5 | 21-Aug | 1,591.60 | 1,647.50 | 1,591.60 | 1,618.30 | 1,623.07 | 1.95 | 10,064.28 | 410,810 | 3.92 | 162,089 | 3.28 | 26.31 | 45 |
| 6 | 20-Aug | 1,608.90 | 1,614.70 | 1,585.00 | 1,587.40 | 1,595.92 | -1.26 | 9,872.11 | 138,757 | 1.33 | 66,544 | 1.35 | 10.62 | 18 |
| 7 | 19-Aug | 1,623.00 | 1,624.00 | 1,601.20 | 1,607.60 | 1,610.93 | -0.20 | 9,997.73 | 263,582 | 2.52 | 110,904 | 2.24 | 17.87 | 30 |
| 8 | 18-Aug | 1,609.90 | 1,618.00 | 1,558.70 | 1,610.90 | 1,587.25 | 1.69 | 10,018.26 | 382,365 | 3.65 | 172,277 | 3.48 | 27.34 | 47 |
| 9 | 14-Aug | 1,529.90 | 1,594.40 | 1,523.60 | 1,584.10 | 1,562.57 | 3.97 | 9,851.59 | 481,576 | 4.60 | 226,546 | 4.58 | 35.40 | 62 |
| 10 | 13-Aug | 1,541.90 | 1,568.50 | 1,513.50 | 1,523.60 | 1,540.35 | -0.70 | 9,475.33 | 396,083 | 3.78 | 152,995 | 3.09 | 23.57 | 42 |
| 11 | 12-Aug | 1,534.90 | 1,548.50 | 1,520.20 | 1,534.40 | 1,530.00 | 0.43 | 9,542.50 | 156,117 | 1.49 | 65,964 | 1.33 | 10.00 | 18 |
| 12 | 11-Aug | 1,518.60 | 1,534.50 | 1,501.00 | 1,527.90 | 1,516.94 | 0.61 | 9,502.08 | 146,898 | 1.40 | 53,640 | 1.09 | 8.14 | 15 |
| 13 | 08-Aug | 1,514.70 | 1,564.90 | 1,502.30 | 1,518.70 | 1,538.91 | 0.50 | 9,444.86 | 296,885 | 2.84 | 99,836 | 2.02 | 15.36 | 27 |
| 14 | 07-Aug | 1,504.00 | 1,521.00 | 1,483.00 | 1,511.10 | 1,500.44 | 0.10 | 9,397.60 | 190,666 | 1.82 | 83,896 | 1.70 | 12.59 | 23 |
| 15 | 06-Aug | 1,538.00 | 1,550.70 | 1,505.80 | 1,509.60 | 1,518.71 | -2.06 | 9,388.27 | 136,968 | 1.31 | 66,510 | 1.35 | 10.10 | 18 |
| 16 | 05-Aug | 1,561.80 | 1,573.40 | 1,530.50 | 1,541.30 | 1,547.02 | -1.09 | 9,585.41 | 156,481 | 1.49 | 73,429 | 1.49 | 11.36 | 20 |
| 17 | 04-Aug | 1,579.00 | 1,579.00 | 1,548.80 | 1,558.30 | 1,558.44 | -1.04 | 9,691.13 | 157,341 | 1.50 | 66,013 | 1.34 | 10.29 | 18 |
| 18 | 01-Aug | 1,576.00 | 1,587.00 | 1,550.00 | 1,574.70 | 1,566.83 | -0.69 | 9,793.13 | 276,900 | 2.65 | 116,131 | 2.35 | 18.20 | 32 |
| 19 | 31-Jul | 1,600.00 | 1,609.80 | 1,575.80 | 1,585.70 | 1,591.73 | -1.92 | 9,861.54 | 200,376 | 1.91 | 86,906 | 1.76 | 13.83 | 24 |
| 20 | 30-Jul | 1,603.50 | 1,631.70 | 1,590.00 | 1,616.80 | 1,610.43 | 1.01 | 10,054.95 | 221,335 | 2.11 | 91,458 | 1.85 | 14.73 | 25 |
| 21 | 29-Jul | 1,573.00 | 1,604.70 | 1,561.10 | 1,600.60 | 1,588.96 | 1.28 | 9,954.20 | 213,786 | 2.04 | 93,765 | 1.90 | 14.90 | 25 |
| 22 | 28-Jul | 1,635.00 | 1,638.00 | 1,569.00 | 1,580.40 | 1,602.52 | -2.69 | 9,828.58 | 491,027 | 4.69 | 190,603 | 3.86 | 30.54 | 52 |
| 23 | 25-Jul | 1,642.00 | 1,654.70 | 1,610.00 | 1,624.10 | 1,630.35 | -0.97 | 10,100.35 | 531,552 | 5.08 | 254,657 | 5.15 | 41.52 | 69 |
| 24 | 24-Jul | 1,638.00 | 1,672.10 | 1,590.20 | 1,640.00 | 1,631.07 | 2.95 | 10,199.00 | 1,529,801 | 14.61 | 493,772 | 9.99 | 80.54 | 134 |
| 25 | 23-Jul | 1,590.00 | 1,605.00 | 1,561.10 | 1,593.00 | 1,589.13 | 0.55 | 9,906.00 | 525,541 | 5.02 | 251,789 | 5.09 | 40.01 | 68 |
| 26 | 22-Jul | 1,527.00 | 1,588.00 | 1,520.00 | 1,584.30 | 1,562.20 | 4.38 | 9,852.83 | 899,771 | 8.60 | 443,111 | 8.96 | 69.22 | 120 |
| 27 | 21-Jul | 1,482.00 | 1,524.90 | 1,462.00 | 1,517.80 | 1,508.16 | 2.15 | 9,439.26 | 611,178 | 5.84 | 308,675 | 6.24 | 46.55 | 84 |
| 28 | 18-Jul | 1,505.00 | 1,508.80 | 1,475.00 | 1,485.90 | 1,489.05 | -0.85 | 9,240.88 | 482,239 | 4.61 | 274,242 | 5.55 | 40.84 | 74 |
| 29 | 17-Jul | 1,462.00 | 1,510.80 | 1,438.90 | 1,498.60 | 1,477.85 | 2.50 | 9,319.86 | 428,793 | 4.10 | 210,041 | 4.25 | 31.04 | 57 |
| 30 | 16-Jul | 1,468.00 | 1,472.10 | 1,456.00 | 1,462.00 | 1,463.58 | -0.51 | 9,092.00 | 104,684 | 1.00 | 49,654 | 1.00 | 7.27 | 13 |
| 31 | 15-Jul | 1,455.00 | 1,474.00 | 1,453.30 | 1,469.50 | 1,460.84 | 1.12 | 9,138.88 | 117,222 | 1.12 | 54,695 | 1.11 | 7.99 | 15 |
| 32 | 14-Jul | 1,481.10 | 1,482.00 | 1,446.20 | 1,453.20 | 1,459.37 | -1.98 | 9,037.51 | 211,597 | 2.02 | 124,965 | 2.53 | 18.24 | 34 |
| 33 | 11-Jul | 1,489.80 | 1,496.00 | 1,473.00 | 1,482.50 | 1,483.84 | -0.49 | 9,219.73 | 112,669 | 1.08 | 49,436 | 1.00 | 7.34 | 13 |
| 34 | 10-Jul | 1,483.90 | 1,494.00 | 1,468.90 | 1,489.80 | 1,483.08 | 0.40 | 9,265.13 | 126,521 | 1.21 | 69,456 | 1.40 | 10.30 | 19 |
| 35 | 09-Jul | 1,493.00 | 1,494.10 | 1,480.10 | 1,483.90 | 1,485.37 | -0.47 | 9,228.44 | 125,975 | 1.20 | 72,285 | 1.46 | 10.74 | 20 |
| 36 | 08-Jul | 1,499.70 | 1,499.70 | 1,470.00 | 1,490.90 | 1,484.49 | 0.17 | 9,271.97 | 243,149 | 2.32 | 106,806 | 2.16 | 15.86 | 29 |
| 37 | 07-Jul | 1,469.40 | 1,519.30 | 1,467.10 | 1,488.30 | 1,495.70 | 1.67 | 9,255.80 | 595,647 | 5.69 | 222,628 | 4.50 | 33.30 | 60 |
| 38 | 04-Jul | 1,422.10 | 1,472.00 | 1,422.10 | 1,463.90 | 1,453.40 | 2.94 | 9,104.06 | 372,421 | 3.56 | 168,956 | 3.42 | 24.56 | 46 |
| 39 | 03-Jul | 1,419.80 | 1,435.00 | 1,408.10 | 1,422.10 | 1,421.29 | 0.87 | 8,844.10 | 201,933 | 1.93 | 96,486 | 1.95 | 13.71 | 26 |
| 40 | 02-Jul | 1,424.80 | 1,444.90 | 1,398.80 | 1,409.80 | 1,415.70 | -0.77 | 8,767.61 | 449,417 | 4.29 | 223,950 | 4.53 | 31.70 | 61 |
| 41 | 01-Jul | 1,484.20 | 1,486.80 | 1,404.30 | 1,420.80 | 1,429.62 | -4.09 | 8,836.02 | 641,072 | 6.12 | 377,217 | 7.63 | 53.93 | 102 |
| 42 | 30-Jun | 1,498.00 | 1,498.90 | 1,475.00 | 1,481.40 | 1,483.05 | -0.48 | 9,212.89 | 201,254 | 1.92 | 98,040 | 1.98 | 14.54 | 27 |
| 43 | 27-Jun | 1,498.00 | 1,511.70 | 1,484.60 | 1,488.50 | 1,494.95 | -0.20 | 9,257.05 | 200,828 | 1.92 | 84,883 | 1.72 | 12.69 | 23 |
| 44 | 26-Jun | 1,504.70 | 1,517.30 | 1,487.10 | 1,491.50 | 1,496.56 | -0.18 | 9,275.70 | 203,719 | 1.95 | 108,810 | 2.20 | 16.28 | 30 |
| 45 | 25-Jun | 1,503.80 | 1,509.30 | 1,471.20 | 1,494.20 | 1,492.77 | 0.30 | 9,292.49 | 260,206 | 2.49 | 116,625 | 2.36 | 17.41 | 32 |
| 46 | 24-Jun | 1,501.00 | 1,509.00 | 1,483.50 | 1,489.80 | 1,495.39 | 0.53 | 9,265.13 | 221,984 | 2.12 | 100,834 | 2.04 | 15.08 | 27 |
| 47 | 23-Jun | 1,468.00 | 1,489.40 | 1,460.00 | 1,481.90 | 1,476.00 | 0.53 | 9,216.00 | 223,627 | 2.14 | 79,838 | 1.61 | 11.00 | 22 |
| 48 | 20-Jun | 1,482.00 | 1,515.90 | 1,464.10 | 1,474.10 | 1,480.95 | -0.67 | 9,167.49 | 486,957 | 4.65 | 277,105 | 5.61 | 41.04 | 75 |
| 49 | 19-Jun | 1,527.00 | 1,541.30 | 1,475.00 | 1,484.10 | 1,505.96 | -2.59 | 9,229.68 | 237,361 | 2.27 | 102,667 | 2.08 | 15.46 | 28 |
| 50 | 18-Jun | 1,544.00 | 1,562.00 | 1,514.90 | 1,523.50 | 1,542.86 | -1.46 | 9,474.71 | 287,913 | 2.75 | 84,762 | 1.71 | 13.08 | 23 |
| 51 | 17-Jun | 1,558.80 | 1,581.20 | 1,535.90 | 1,546.10 | 1,556.22 | -0.81 | 9,615.26 | 197,306 | 1.88 | 76,281 | 1.54 | 11.87 | 21 |
| 52 | 16-Jun | 1,554.90 | 1,566.70 | 1,522.80 | 1,558.80 | 1,544.88 | 0.25 | 9,694.24 | 208,473 | 1.99 | 72,808 | 1.47 | 11.25 | 20 |
| 53 | 13-Jun | 1,520.00 | 1,569.50 | 1,494.00 | 1,554.90 | 1,539.93 | -1.21 | 9,669.99 | 375,359 | 3.59 | 150,680 | 3.05 | 23.20 | 41 |
| 54 | 12-Jun | 1,585.00 | 1,638.00 | 1,565.30 | 1,573.90 | 1,602.41 | -0.35 | 9,788.15 | 496,287 | 4.74 | 180,864 | 3.66 | 28.98 | 49 |
| 55 | 11-Jun | 1,582.20 | 1,589.80 | 1,556.00 | 1,579.40 | 1,572.12 | -0.18 | 9,822.36 | 224,697 | 2.15 | 103,118 | 2.09 | 16.21 | 28 |
| 56 | 10-Jun | 1,599.00 | 1,605.00 | 1,580.00 | 1,582.20 | 1,589.07 | -0.55 | 9,839.77 | 174,009 | 1.66 | 85,961 | 1.74 | 13.66 | 23 |
| 57 | 09-Jun | 1,586.00 | 1,607.60 | 1,563.40 | 1,591.00 | 1,585.60 | 0.32 | 9,894.00 | 267,870 | 2.56 | 119,235 | 2.41 | 18.91 | 32 |
| 58 | 06-Jun | 1,613.70 | 1,616.20 | 1,575.90 | 1,586.00 | 1,586.83 | -1.55 | 9,863.00 | 298,388 | 2.85 | 134,908 | 2.73 | 21.41 | 37 |
| 59 | 05-Jun | 1,621.40 | 1,640.00 | 1,603.00 | 1,611.00 | 1,613.44 | -0.64 | 10,018.00 | 248,399 | 2.37 | 91,582 | 1.85 | 14.78 | 25 |
| 60 | 04-Jun | 1,604.80 | 1,643.70 | 1,603.90 | 1,621.40 | 1,625.12 | 1.04 | 10,083.56 | 325,655 | 3.11 | 129,145 | 2.61 | 20.99 | 35 |
| 61 | 03-Jun | 1,655.00 | 1,658.30 | 1,595.10 | 1,604.70 | 1,625.32 | -2.67 | 9,979.70 | 306,841 | 2.93 | 142,996 | 2.89 | 23.24 | 39 |
| 62 | 02-Jun | 1,624.80 | 1,658.70 | 1,589.30 | 1,648.70 | 1,634.82 | 1.24 | 10,253.34 | 366,409 | 3.50 | 131,846 | 2.67 | 21.55 | 36 |
| 63 | 30-May | 1,640.00 | 1,648.70 | 1,615.00 | 1,628.50 | 1,628.59 | -0.42 | 10,127.71 | 313,825 | 3.00 | 134,104 | 2.71 | 21.84 | 36 |
| 64 | 29-May | 1,630.00 | 1,664.20 | 1,614.40 | 1,635.40 | 1,638.19 | -0.17 | 10,170.62 | 393,041 | 3.75 | 139,347 | 2.82 | 22.83 | 38 |
| 65 | 28-May | 1,579.00 | 1,680.00 | 1,579.00 | 1,638.20 | 1,647.50 | 3.98 | 10,188.04 | 1,226,279 | 11.71 | 350,840 | 7.10 | 57.80 | 95 |
| 66 | 27-May | 1,570.00 | 1,608.00 | 1,564.10 | 1,575.50 | 1,582.34 | 0.47 | 9,798.10 | 430,934 | 4.12 | 123,580 | 2.50 | 19.55 | 34 |
| 67 | 26-May | 1,554.20 | 1,584.00 | 1,523.40 | 1,568.20 | 1,560.35 | 1.04 | 9,752.70 | 412,917 | 3.94 | 144,122 | 2.92 | 22.49 | 39 |
Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA