| Macro-sector: Utilities | Band: 2 | High52 Price: 731.15 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 300 | High52 Date: 17-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 318.05 | Barrier: 551.75; Drift%: -7.56 |
| Basic Industry: Waste Management | Total Equity: 14,330,248 | Low52 Date: 29-Aug-2024 | SHP: 54.25 / 0.88 / 1.67 / 43.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 731.15 / 481.05 | Month: 638.95 / 539.0 | Week: 600.0 / 535.5 | Day: 533.0 / 503.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 526.15 | 533.00 | 503.00 | 512.95 | 510.43 | -2.51 | 735.07 | 54,600 | 45.46 | 37,800 | 31.47 | 1.93 | 61 |
| 2 | 26-Aug | 525.00 | 528.00 | 499.00 | 526.15 | 510.19 | 0.80 | 753.99 | 52,800 | 43.96 | 33,900 | 28.23 | 1.73 | 55 |
| 3 | 25-Aug | 529.00 | 539.00 | 520.00 | 521.95 | 526.17 | -1.08 | 747.97 | 28,200 | 23.48 | 24,900 | 20.73 | 1.31 | 40 |
| 4 | 22-Aug | 544.95 | 545.00 | 525.25 | 527.65 | 533.81 | -0.31 | 756.14 | 23,400 | 19.48 | 19,800 | 16.49 | 1.06 | 32 |
| 5 | 21-Aug | 540.00 | 542.50 | 527.00 | 529.30 | 533.34 | -1.64 | 758.50 | 69,600 | 57.95 | 55,500 | 46.21 | 2.96 | 90 |
| 6 | 20-Aug | 551.75 | 551.75 | 526.10 | 538.10 | 535.90 | -1.99 | 771.11 | 59,700 | 49.71 | 50,400 | 41.97 | 2.70 | 81 |
| 7 | 19-Aug | 558.00 | 560.00 | 540.00 | 549.00 | 546.38 | -1.89 | 786.00 | 33,000 | 27.48 | 27,600 | 22.98 | 1.51 | 45 |
| 8 | 18-Aug | 560.00 | 573.00 | 555.00 | 559.55 | 563.33 | 1.77 | 801.85 | 104,100 | 86.68 | 91,800 | 76.44 | 5.17 | 148 |
| 9 | 14-Aug | 565.00 | 565.00 | 548.00 | 549.80 | 554.48 | -2.69 | 787.88 | 38,700 | 32.22 | 30,600 | 25.48 | 1.70 | 49 |
| 10 | 13-Aug | 590.00 | 593.80 | 563.40 | 565.00 | 573.20 | -3.36 | 809.00 | 18,300 | 15.24 | 13,500 | 11.24 | 0.77 | 22 |
| 11 | 12-Aug | 535.50 | 594.00 | 535.50 | 584.65 | 545.93 | -1.74 | 837.82 | 609,000 | 507.08 | 267,600 | 222.81 | 14.61 | 432 |
| 12 | 11-Aug | 578.05 | 600.00 | 570.10 | 595.00 | 587.74 | 0.56 | 852.00 | 9,600 | 7.99 | 7,200 | 6.00 | 0.42 | 12 |
| 13 | 08-Aug | 605.00 | 607.85 | 570.00 | 591.70 | 589.99 | -2.66 | 847.92 | 20,100 | 16.74 | 12,600 | 10.49 | 0.74 | 20 |
| 14 | 07-Aug | 556.00 | 609.80 | 551.00 | 607.85 | 588.25 | 8.36 | 871.06 | 37,500 | 31.22 | 32,400 | 26.98 | 1.91 | 52 |
| 15 | 06-Aug | 568.00 | 574.00 | 553.75 | 560.95 | 559.57 | -3.77 | 803.86 | 26,700 | 22.23 | 21,000 | 17.49 | 1.18 | 34 |
| 16 | 05-Aug | 575.00 | 585.00 | 574.65 | 582.90 | 580.60 | -0.09 | 835.31 | 13,200 | 10.99 | 10,500 | 8.74 | 0.61 | 17 |
| 17 | 04-Aug | 624.00 | 624.00 | 573.10 | 583.45 | 590.06 | -3.15 | 836.10 | 22,800 | 18.98 | 17,100 | 14.24 | 1.01 | 28 |
| 18 | 01-Aug | 608.10 | 610.00 | 596.00 | 602.45 | 603.94 | -2.86 | 863.33 | 8,700 | 7.24 | 8,400 | 6.99 | 0.51 | 14 |
| 19 | 31-Jul | 611.00 | 638.95 | 599.50 | 620.20 | 620.49 | 0.33 | 888.76 | 19,500 | 16.24 | 18,000 | 14.99 | 1.12 | 29 |
| 20 | 30-Jul | 583.15 | 621.90 | 570.65 | 618.15 | 601.56 | 4.36 | 885.82 | 35,100 | 29.23 | 31,800 | 26.48 | 1.91 | 51 |
| 21 | 29-Jul | 582.90 | 596.00 | 565.00 | 592.30 | 579.63 | -0.27 | 848.78 | 23,100 | 19.23 | 18,600 | 15.49 | 1.08 | 30 |
| 22 | 28-Jul | 585.80 | 600.00 | 555.00 | 593.90 | 581.20 | 2.56 | 851.07 | 34,200 | 28.48 | 30,600 | 25.48 | 1.78 | 49 |
| 23 | 25-Jul | 558.00 | 580.00 | 550.00 | 579.10 | 569.92 | 2.91 | 829.86 | 12,900 | 10.74 | 10,800 | 8.99 | 0.62 | 17 |
| 24 | 24-Jul | 576.50 | 576.50 | 560.00 | 562.70 | 564.91 | -2.34 | 806.36 | 10,200 | 8.49 | 8,400 | 6.99 | 0.47 | 14 |
| 25 | 23-Jul | 588.00 | 594.95 | 575.20 | 576.20 | 583.95 | -2.06 | 825.71 | 6,600 | 5.50 | 5,100 | 4.25 | 0.30 | 8 |
| 26 | 22-Jul | 580.00 | 592.50 | 573.15 | 588.30 | 579.61 | 0.54 | 843.05 | 15,600 | 12.99 | 13,800 | 11.49 | 0.80 | 22 |
| 27 | 21-Jul | 617.95 | 618.00 | 578.05 | 585.15 | 586.45 | -3.75 | 838.53 | 21,000 | 17.49 | 19,800 | 16.49 | 1.16 | 32 |
| 28 | 18-Jul | 596.05 | 607.95 | 596.05 | 607.95 | 603.41 | 2.00 | 871.21 | 7,800 | 6.49 | 7,800 | 6.49 | 0.47 | 13 |
| 29 | 17-Jul | 606.00 | 606.00 | 590.00 | 596.05 | 598.95 | 0.17 | 854.15 | 12,900 | 10.74 | 12,000 | 9.99 | 0.72 | 19 |
| 30 | 16-Jul | 583.40 | 595.05 | 583.40 | 595.05 | 593.45 | 2.00 | 852.72 | 6,600 | 5.50 | 6,300 | 5.25 | 0.37 | 10 |
| 31 | 15-Jul | 578.80 | 583.40 | 578.80 | 583.40 | 582.06 | 1.99 | 836.03 | 6,000 | 5.00 | 6,000 | 5.00 | 0.35 | 10 |
| 32 | 14-Jul | 580.00 | 580.00 | 572.00 | 572.00 | 572.74 | -1.94 | 819.00 | 19,200 | 15.99 | 18,900 | 15.74 | 1.08 | 30 |
| 33 | 11-Jul | 583.30 | 583.30 | 580.00 | 583.30 | 583.11 | 1.99 | 835.88 | 67,800 | 56.45 | 66,900 | 55.70 | 3.90 | 108 |
| 34 | 10-Jul | 571.90 | 571.90 | 571.90 | 571.90 | 571.90 | 2.00 | 819.55 | 3,600 | 3.00 | 3,600 | 3.00 | 0.21 | 6 |
| 35 | 09-Jul | 560.70 | 560.70 | 560.00 | 560.70 | 560.53 | 1.99 | 803.50 | 1,200 | 1.00 | 1,200 | 1.00 | 0.07 | 2 |
| 36 | 08-Jul | 549.75 | 549.75 | 549.75 | 549.75 | 549.75 | 1.99 | 787.81 | 14,400 | 11.99 | 14,400 | 11.99 | 0.79 | 23 |
| 37 | 07-Jul | 545.00 | 545.00 | 539.00 | 539.00 | 540.91 | -2.00 | 772.00 | 12,600 | 10.49 | 12,600 | 10.49 | 0.68 | 20 |
| 38 | 04-Jul | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.30 | 788.00 | 12,000 | 9.99 | 11,700 | 9.74 | 0.00 | 19 |
| 39 | 03-Jul | 542.65 | 543.00 | 542.65 | 542.95 | 542.76 | -1.94 | 778.06 | 21,000 | 17.49 | 19,800 | 16.49 | 1.07 | 32 |
| 40 | 02-Jul | 565.00 | 565.00 | 553.70 | 553.70 | 557.59 | -2.00 | 793.47 | 14,700 | 12.24 | 14,700 | 12.24 | 0.82 | 24 |
| 41 | 01-Jul | 560.00 | 565.00 | 560.00 | 565.00 | 562.38 | 0.78 | 809.00 | 18,900 | 15.74 | 18,300 | 15.24 | 1.03 | 29 |
| 42 | 30-Jun | 572.00 | 572.00 | 560.60 | 560.60 | 567.90 | -1.99 | 803.35 | 13,500 | 11.24 | 13,500 | 11.24 | 0.77 | 22 |
| 43 | 27-Jun | 570.00 | 572.00 | 570.00 | 572.00 | 570.16 | -1.38 | 819.00 | 19,200 | 15.99 | 18,600 | 15.49 | 1.06 | 30 |
| 44 | 26-Jun | 589.00 | 589.00 | 578.00 | 580.00 | 580.69 | -1.57 | 831.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.98 | 27 |
| 45 | 25-Jun | 595.05 | 595.05 | 589.25 | 589.25 | 591.62 | -2.00 | 844.41 | 10,500 | 8.74 | 10,500 | 8.74 | 0.62 | 17 |
| 46 | 24-Jun | 600.05 | 601.25 | 599.00 | 601.25 | 599.82 | -0.56 | 861.61 | 35,100 | 29.23 | 34,800 | 28.98 | 2.09 | 56 |
| 47 | 23-Jun | 604.65 | 604.65 | 604.65 | 604.65 | 604.65 | -1.99 | 866.48 | 10,200 | 8.49 | 10,200 | 8.49 | 0.62 | 16 |
| 48 | 20-Jun | 616.95 | 616.95 | 616.95 | 616.95 | 616.95 | -1.99 | 884.10 | 1,800 | 1.50 | 1,800 | 1.50 | 0.11 | 3 |
| 49 | 19-Jun | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | -2.00 | 902.09 | 14,400 | 11.99 | 14,400 | 11.99 | 0.91 | 23 |
| 50 | 18-Jun | 642.35 | 642.35 | 642.35 | 642.35 | 642.35 | -2.00 | 920.50 | 1,200 | 1.00 | 1,200 | 1.00 | 0.08 | 2 |
| 51 | 17-Jun | 655.45 | 655.45 | 655.45 | 655.45 | 655.45 | -2.00 | 939.28 | 10,200 | 8.49 | 9,000 | 7.49 | 0.59 | 14 |
| 52 | 16-Jun | 673.00 | 675.00 | 645.00 | 668.80 | 666.08 | 2.62 | 958.41 | 27,000 | 22.48 | 24,000 | 19.98 | 1.60 | 39 |
| 53 | 13-Jun | 614.00 | 651.75 | 596.00 | 651.75 | 641.59 | 4.99 | 933.97 | 93,000 | 77.44 | 84,000 | 69.94 | 5.39 | 135 |
| 54 | 12-Jun | 585.00 | 620.75 | 562.05 | 620.75 | 600.07 | 5.00 | 889.55 | 231,300 | 192.59 | 216,300 | 180.10 | 12.98 | 348 |
| 55 | 11-Jun | 534.90 | 591.20 | 534.90 | 591.20 | 552.90 | 5.00 | 847.20 | 198,900 | 165.61 | 192,900 | 160.62 | 10.67 | 311 |
| 56 | 10-Jun | 530.10 | 567.00 | 530.10 | 563.05 | 549.55 | 4.27 | 806.86 | 34,500 | 28.73 | 29,100 | 24.23 | 1.60 | 47 |
| 57 | 09-Jun | 547.00 | 547.00 | 534.20 | 540.00 | 540.88 | -1.70 | 773.00 | 25,500 | 21.23 | 20,100 | 16.74 | 1.09 | 32 |
| 58 | 06-Jun | 535.00 | 552.75 | 532.50 | 549.35 | 536.85 | 1.36 | 787.23 | 29,100 | 24.23 | 24,600 | 20.48 | 1.32 | 40 |
| 59 | 05-Jun | 536.50 | 559.00 | 532.50 | 542.00 | 543.82 | 1.11 | 776.00 | 20,100 | 16.74 | 17,100 | 14.24 | 0.93 | 28 |
| 60 | 04-Jun | 543.00 | 548.80 | 523.30 | 536.05 | 529.32 | -2.68 | 768.17 | 78,900 | 65.70 | 68,100 | 56.70 | 3.60 | 110 |
| 61 | 03-Jun | 552.05 | 568.75 | 544.15 | 550.80 | 546.44 | -3.83 | 789.31 | 52,500 | 43.71 | 46,500 | 38.72 | 2.54 | 75 |
| 62 | 02-Jun | 610.15 | 610.15 | 570.00 | 572.75 | 589.83 | -1.95 | 820.76 | 35,400 | 29.48 | 30,600 | 25.48 | 1.80 | 49 |
| 63 | 30-May | 584.15 | 584.15 | 580.00 | 584.15 | 583.92 | 5.00 | 837.10 | 41,100 | 34.22 | 38,700 | 32.22 | 2.26 | 62 |
| 64 | 29-May | 553.20 | 560.00 | 548.00 | 556.35 | 554.94 | 1.29 | 797.26 | 13,500 | 11.24 | 11,100 | 9.24 | 0.62 | 20 |
| 65 | 28-May | 545.00 | 561.25 | 540.05 | 549.25 | 548.35 | 0.37 | 787.09 | 18,600 | 15.49 | 13,500 | 11.24 | 0.74 | 24 |
| 66 | 27-May | 558.00 | 559.80 | 545.00 | 547.25 | 552.00 | -1.43 | 784.22 | 11,700 | 9.74 | 9,300 | 7.74 | 0.00 | 17 |
| 67 | 26-May | 551.00 | 574.00 | 551.00 | 555.20 | 563.26 | -1.17 | 795.62 | 20,700 | 17.24 | 15,600 | 12.99 | 0.88 | 28 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER