| Macro-sector: Utilities | Band: 2 | High52 Price: 701.0 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 300 | High52 Date: 29-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Other Utilities | Face Value: 10; VWAP21: | Low52 Price: 460.0 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 14,458,248 | Low52 Date: 03-Dec-2025 | SHP: 53.54 / 3.77 / 0.37 / 42.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 731.15 / 481.05 | Month: 701.0 / 460.0 | Week: 550.0 / 495.0 | Day: 542.0 / 514.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 521.05 | 542.00 | 514.05 | 538.00 | 533.06 | 1.34 | 777.00 | 11,700 | 3.54 | 8,400 | 5.60 | 0.45 | 14 |
| 2 | 06-Apr | 522.50 | 535.00 | 513.15 | 530.90 | 525.86 | 1.33 | 767.59 | 12,300 | 3.73 | 9,900 | 6.60 | 0.52 | 16 |
| 3 | 02-Apr | 522.00 | 524.00 | 510.00 | 523.95 | 520.58 | -1.82 | 757.54 | 9,900 | 3.00 | 8,100 | 5.40 | 0.42 | 13 |
| 4 | 01-Apr | 511.10 | 535.50 | 510.00 | 533.65 | 519.46 | 5.18 | 771.56 | 23,100 | 7.00 | 16,200 | 10.79 | 0.84 | 26 |
| 5 | 30-Mar | 514.00 | 515.00 | 499.00 | 507.35 | 507.92 | -4.26 | 733.54 | 24,000 | 7.27 | 15,600 | 10.39 | 0.79 | 25 |
| 6 | 27-Mar | 520.00 | 533.00 | 520.00 | 529.95 | 529.48 | 0.85 | 766.21 | 66,300 | 20.08 | 53,100 | 35.38 | 2.81 | 88 |
| 7 | 25-Mar | 517.80 | 530.00 | 516.50 | 525.50 | 523.91 | 1.41 | 759.78 | 12,600 | 3.82 | 11,100 | 7.40 | 0.58 | 18 |
| 8 | 24-Mar | 493.00 | 540.00 | 493.00 | 518.20 | 516.05 | 5.67 | 749.23 | 27,600 | 8.36 | 13,200 | 8.79 | 0.68 | 22 |
| 9 | 23-Mar | 498.00 | 504.00 | 490.00 | 490.40 | 496.83 | -3.59 | 709.03 | 15,000 | 4.54 | 12,600 | 8.39 | 0.63 | 21 |
| 10 | 20-Mar | 509.95 | 522.00 | 500.45 | 508.65 | 507.84 | 0.31 | 735.42 | 15,000 | 4.54 | 8,400 | 5.60 | 0.43 | 14 |
| 11 | 19-Mar | 497.00 | 509.50 | 497.00 | 507.10 | 502.95 | -1.08 | 733.18 | 9,000 | 2.73 | 6,300 | 4.20 | 0.32 | 10 |
| 12 | 18-Mar | 504.55 | 524.00 | 504.55 | 512.65 | 516.87 | 1.57 | 741.20 | 18,300 | 5.54 | 9,900 | 6.60 | 0.51 | 16 |
| 13 | 17-Mar | 522.95 | 522.95 | 504.55 | 504.75 | 512.85 | -2.15 | 729.78 | 3,300 | 1.00 | 1,500 | 1.00 | 0.08 | 2 |
| 14 | 16-Mar | 489.95 | 518.00 | 488.05 | 515.85 | 502.08 | 6.35 | 745.83 | 12,000 | 3.64 | 10,200 | 6.80 | 0.51 | 17 |
| 15 | 13-Mar | 485.50 | 487.00 | 476.05 | 485.05 | 482.12 | 0.21 | 701.30 | 13,200 | 4.00 | 9,300 | 6.20 | 0.45 | 15 |
| 16 | 12-Mar | 485.00 | 500.00 | 480.25 | 484.05 | 488.13 | -0.18 | 699.85 | 47,400 | 14.36 | 41,100 | 27.38 | 2.01 | 68 |
| 17 | 11-Mar | 506.00 | 506.00 | 472.00 | 484.90 | 486.29 | -1.09 | 701.08 | 16,500 | 5.00 | 5,700 | 3.80 | 0.28 | 9 |
| 18 | 10-Mar | 495.00 | 507.00 | 485.05 | 490.25 | 492.56 | -0.53 | 708.82 | 27,000 | 8.18 | 15,300 | 10.19 | 0.75 | 25 |
| 19 | 09-Mar | 494.55 | 499.50 | 490.00 | 492.85 | 495.15 | -2.64 | 712.57 | 16,200 | 4.91 | 11,400 | 7.59 | 0.56 | 19 |
| 20 | 06-Mar | 517.50 | 517.50 | 500.00 | 506.20 | 506.39 | -1.20 | 731.88 | 20,400 | 6.18 | 10,200 | 6.80 | 0.52 | 17 |
| 21 | 05-Mar | 514.00 | 534.00 | 505.00 | 512.35 | 514.64 | 1.90 | 740.77 | 15,600 | 4.73 | 6,900 | 4.60 | 0.36 | 11 |
| 22 | 04-Mar | 498.00 | 510.00 | 493.05 | 502.80 | 502.35 | 0.06 | 726.96 | 17,700 | 5.36 | 9,300 | 6.20 | 0.47 | 15 |
| 23 | 02-Mar | 510.00 | 514.25 | 496.05 | 502.50 | 503.76 | -2.99 | 726.53 | 16,800 | 5.09 | 8,700 | 5.80 | 0.44 | 14 |
| 24 | 27-Feb | 507.00 | 520.00 | 504.25 | 518.00 | 510.41 | 3.15 | 748.00 | 6,300 | 1.91 | 3,900 | 2.60 | 0.20 | 6 |
| 25 | 26-Feb | 550.00 | 550.00 | 495.00 | 502.20 | 511.25 | -5.02 | 726.09 | 15,000 | 4.54 | 10,500 | 7.00 | 0.54 | 17 |
| 26 | 25-Feb | 518.75 | 538.75 | 518.75 | 528.75 | 529.40 | 2.68 | 764.48 | 18,900 | 5.73 | 11,400 | 7.59 | 0.60 | 19 |
| 27 | 24-Feb | 525.90 | 525.90 | 514.90 | 514.95 | 517.84 | -1.59 | 744.53 | 9,300 | 2.82 | 8,100 | 5.40 | 0.42 | 13 |
| 28 | 23-Feb | 543.50 | 545.00 | 517.35 | 523.25 | 529.34 | -2.10 | 756.53 | 24,900 | 7.54 | 12,000 | 7.99 | 0.64 | 20 |
| 29 | 20-Feb | 543.50 | 543.50 | 531.00 | 534.50 | 535.44 | -0.47 | 772.79 | 10,500 | 3.18 | 4,800 | 3.20 | 0.26 | 8 |
| 30 | 19-Feb | 544.90 | 544.90 | 535.10 | 537.05 | 540.61 | -0.59 | 776.48 | 8,700 | 2.64 | 4,800 | 3.20 | 0.26 | 8 |
| 31 | 18-Feb | 538.95 | 557.75 | 535.00 | 540.25 | 542.91 | -1.87 | 781.11 | 14,100 | 4.27 | 6,600 | 4.40 | 0.36 | 11 |
| 32 | 17-Feb | 539.00 | 551.75 | 538.20 | 550.55 | 546.71 | 2.08 | 796.00 | 21,600 | 6.54 | 9,300 | 6.20 | 0.51 | 15 |
| 33 | 16-Feb | 577.00 | 577.00 | 532.05 | 539.35 | 542.02 | 0.20 | 779.81 | 10,800 | 3.27 | 6,000 | 4.00 | 0.33 | 10 |
| 34 | 13-Feb | 570.00 | 570.00 | 530.00 | 538.25 | 543.46 | -7.56 | 778.22 | 48,300 | 14.63 | 30,600 | 20.39 | 1.66 | 50 |
| 35 | 12-Feb | 579.00 | 584.50 | 574.50 | 582.25 | 580.44 | 1.49 | 841.83 | 18,000 | 5.45 | 16,200 | 10.79 | 0.94 | 27 |
| 36 | 11-Feb | 568.00 | 576.75 | 568.00 | 573.70 | 574.45 | 0.37 | 829.47 | 11,100 | 3.36 | 3,000 | 2.00 | 0.17 | 5 |
| 37 | 10-Feb | 579.00 | 590.00 | 566.05 | 571.60 | 573.87 | 0.34 | 826.43 | 11,700 | 3.54 | 5,400 | 3.60 | 0.31 | 9 |
| 38 | 09-Feb | 572.00 | 577.45 | 562.05 | 569.65 | 570.12 | 0.81 | 823.61 | 9,600 | 2.91 | 6,000 | 4.00 | 0.34 | 10 |
| 39 | 06-Feb | 564.95 | 571.00 | 555.05 | 565.10 | 562.21 | 0.03 | 817.04 | 20,100 | 6.09 | 11,400 | 7.59 | 0.64 | 18 |
| 40 | 05-Feb | 552.65 | 582.00 | 550.00 | 564.95 | 562.80 | -1.34 | 816.82 | 50,100 | 15.18 | 32,100 | 21.39 | 1.81 | 51 |
| 41 | 04-Feb | 578.00 | 578.00 | 548.30 | 572.65 | 567.17 | 0.00 | 827.95 | 42,600 | 12.91 | 19,200 | 12.79 | 1.09 | 31 |
| 42 | 03-Feb | 575.00 | 620.00 | 566.05 | 572.65 | 577.16 | 4.36 | 827.95 | 21,000 | 6.36 | 13,200 | 8.79 | 0.76 | 21 |
| 43 | 02-Feb | 566.00 | 566.00 | 547.00 | 548.70 | 553.36 | -0.99 | 793.32 | 20,400 | 6.18 | 9,900 | 6.60 | 0.55 | 16 |
| 44 | 01-Feb | 582.00 | 582.00 | 550.05 | 554.20 | 559.25 | -0.66 | 801.28 | 9,900 | 3.00 | 3,300 | 2.20 | 0.18 | 5 |
| 45 | 30-Jan | 560.00 | 567.00 | 556.50 | 557.90 | 560.92 | -0.46 | 806.63 | 6,900 | 2.09 | 4,500 | 3.00 | 0.25 | 7 |
| 46 | 29-Jan | 561.00 | 586.85 | 557.50 | 560.50 | 570.61 | -3.09 | 810.38 | 12,300 | 3.73 | 5,400 | 3.60 | 0.31 | 9 |
| 47 | 28-Jan | 570.05 | 579.90 | 549.95 | 578.40 | 567.68 | 1.07 | 836.27 | 34,800 | 10.54 | 15,600 | 10.39 | 0.89 | 25 |
| 48 | 27-Jan | 590.00 | 611.00 | 560.00 | 572.30 | 581.27 | -3.48 | 827.45 | 39,900 | 12.09 | 26,400 | 17.59 | 1.53 | 42 |
| 49 | 23-Jan | 636.00 | 636.00 | 585.00 | 592.95 | 603.13 | -4.30 | 857.30 | 26,700 | 8.09 | 11,700 | 7.79 | 0.71 | 19 |
| 50 | 22-Jan | 606.55 | 624.80 | 606.55 | 619.60 | 616.58 | 2.19 | 895.83 | 8,700 | 2.64 | 3,900 | 2.60 | 0.24 | 6 |
| 51 | 21-Jan | 643.00 | 646.85 | 581.20 | 606.30 | 609.06 | -4.23 | 876.60 | 45,000 | 13.63 | 18,300 | 12.19 | 1.11 | 29 |
| 52 | 20-Jan | 658.00 | 658.00 | 620.00 | 633.10 | 636.27 | -2.21 | 915.35 | 38,700 | 11.72 | 15,900 | 10.59 | 1.01 | 25 |
| 53 | 19-Jan | 666.95 | 666.95 | 641.00 | 647.40 | 649.24 | -0.48 | 936.03 | 27,600 | 8.36 | 11,100 | 7.40 | 0.72 | 18 |
| 54 | 16-Jan | 649.15 | 658.00 | 644.20 | 650.50 | 650.68 | 0.21 | 940.51 | 11,700 | 3.54 | 5,100 | 3.40 | 0.33 | 8 |
| 55 | 14-Jan | 657.00 | 657.00 | 644.05 | 649.15 | 649.84 | -0.48 | 938.56 | 6,000 | 1.82 | 1,800 | 1.20 | 0.12 | 3 |
| 56 | 13-Jan | 651.00 | 675.95 | 648.00 | 652.25 | 653.47 | 0.55 | 943.04 | 11,700 | 3.54 | 8,400 | 5.60 | 0.55 | 13 |
| 57 | 12-Jan | 660.00 | 661.95 | 638.05 | 648.70 | 645.88 | -0.81 | 937.91 | 69,600 | 21.08 | 38,400 | 25.58 | 2.48 | 61 |
| 58 | 09-Jan | 655.00 | 667.00 | 649.50 | 654.00 | 655.36 | 0.05 | 945.00 | 13,800 | 4.18 | 6,300 | 4.20 | 0.41 | 10 |
| 59 | 08-Jan | 675.00 | 675.00 | 645.00 | 653.65 | 655.77 | 1.18 | 945.06 | 68,700 | 20.81 | 28,500 | 18.99 | 1.87 | 45 |
| 60 | 07-Jan | 651.75 | 658.95 | 640.05 | 646.00 | 645.53 | -0.28 | 934.00 | 37,800 | 11.45 | 16,800 | 11.19 | 1.08 | 27 |
| 61 | 06-Jan | 665.00 | 669.95 | 636.65 | 647.80 | 661.49 | -1.40 | 936.61 | 71,100 | 21.54 | 48,000 | 31.98 | 3.18 | 76 |
| 62 | 05-Jan | 667.00 | 678.90 | 630.00 | 657.00 | 668.91 | -0.40 | 949.00 | 170,100 | 51.53 | 71,100 | 47.37 | 4.76 | 113 |
| 63 | 02-Jan | 674.00 | 674.00 | 652.00 | 659.65 | 664.89 | 0.71 | 953.74 | 77,100 | 23.36 | 52,800 | 35.18 | 3.51 | 84 |
| 64 | 01-Jan | 670.00 | 670.00 | 655.00 | 655.00 | 657.89 | -0.92 | 947.00 | 16,800 | 5.09 | 8,400 | 5.60 | 0.55 | 13 |
| 65 | 31-Dec | 653.00 | 672.95 | 653.00 | 661.10 | 661.60 | -1.06 | 955.83 | 19,800 | 6.00 | 7,800 | 5.20 | 0.52 | 12 |
| 66 | 30-Dec | 669.50 | 670.00 | 653.10 | 668.15 | 663.42 | 0.45 | 966.03 | 22,500 | 6.82 | 10,200 | 6.80 | 0.68 | 16 |
| 67 | 29-Dec | 675.00 | 701.00 | 658.00 | 665.15 | 673.51 | 1.18 | 961.69 | 42,900 | 13.00 | 24,900 | 16.59 | 1.68 | 40 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER