| 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: 326.4 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 14,330,248 | Low52 Date: 14-Nov-2024 | SHP: 53.18 / 1.04 / 1.89 / 43.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 731.15 / 481.05 | Month: 628.0 / 520.1 | Week: 583.0 / 530.0 | Day: 561.05 / 545.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 561.05 | 561.05 | 545.00 | 548.60 | 553.26 | -1.84 | 786.16 | 30,900 | 6.44 | 28,200 | 10.44 | 1.56 | 45 |
| 2 | 11-Nov | 567.90 | 588.45 | 555.00 | 558.90 | 568.40 | -0.83 | 800.92 | 34,800 | 7.25 | 21,900 | 8.11 | 1.24 | 35 |
| 3 | 10-Nov | 566.00 | 566.00 | 556.20 | 563.60 | 564.08 | -0.34 | 807.65 | 15,600 | 3.25 | 10,200 | 3.78 | 0.58 | 16 |
| 4 | 07-Nov | 560.55 | 570.00 | 560.55 | 565.50 | 567.09 | -0.62 | 810.38 | 14,700 | 3.06 | 12,000 | 4.44 | 0.68 | 19 |
| 5 | 06-Nov | 577.00 | 577.00 | 564.25 | 569.00 | 569.49 | -0.07 | 815.00 | 10,200 | 2.12 | 7,800 | 2.89 | 0.44 | 13 |
| 6 | 04-Nov | 574.50 | 574.50 | 564.00 | 569.40 | 568.19 | -1.02 | 815.96 | 15,300 | 3.19 | 10,500 | 3.89 | 0.60 | 17 |
| 7 | 03-Nov | 589.00 | 589.00 | 569.90 | 575.25 | 576.43 | 0.36 | 824.35 | 12,000 | 2.50 | 8,400 | 3.11 | 0.48 | 14 |
| 8 | 31-Oct | 575.00 | 582.00 | 570.00 | 573.20 | 573.28 | 1.47 | 821.41 | 27,000 | 5.62 | 23,700 | 8.77 | 1.36 | 38 |
| 9 | 30-Oct | 552.00 | 567.05 | 551.05 | 564.90 | 560.04 | 1.35 | 809.52 | 20,400 | 4.25 | 15,000 | 5.55 | 0.84 | 24 |
| 10 | 29-Oct | 564.00 | 570.50 | 553.00 | 557.40 | 560.34 | 1.55 | 798.77 | 27,900 | 5.81 | 18,300 | 6.78 | 1.03 | 30 |
| 11 | 28-Oct | 582.50 | 582.50 | 530.00 | 548.90 | 555.21 | -4.29 | 786.59 | 61,200 | 12.75 | 36,600 | 13.55 | 2.03 | 59 |
| 12 | 27-Oct | 583.00 | 583.00 | 568.35 | 573.50 | 574.87 | 0.68 | 821.84 | 4,800 | 1.00 | 2,700 | 1.00 | 0.16 | 4 |
| 13 | 24-Oct | 574.00 | 579.00 | 566.00 | 569.60 | 571.25 | -1.11 | 816.25 | 9,900 | 2.06 | 7,500 | 2.78 | 0.43 | 12 |
| 14 | 23-Oct | 588.85 | 588.85 | 575.00 | 576.00 | 580.36 | -0.35 | 825.00 | 8,400 | 1.75 | 6,000 | 2.22 | 0.35 | 10 |
| 15 | 21-Oct | 580.00 | 584.00 | 573.10 | 578.05 | 578.52 | 0.78 | 828.36 | 29,700 | 6.19 | 22,200 | 8.22 | 1.28 | 36 |
| 16 | 20-Oct | 570.00 | 579.00 | 566.55 | 573.60 | 573.35 | -0.14 | 821.98 | 9,300 | 1.94 | 6,000 | 2.22 | 0.34 | 10 |
| 17 | 17-Oct | 589.00 | 589.00 | 570.00 | 574.40 | 575.62 | -1.67 | 823.13 | 11,400 | 2.37 | 5,100 | 1.89 | 0.29 | 8 |
| 18 | 16-Oct | 584.00 | 595.00 | 562.75 | 584.15 | 581.75 | 2.92 | 837.10 | 27,300 | 5.69 | 20,400 | 7.55 | 1.19 | 33 |
| 19 | 15-Oct | 584.50 | 584.50 | 551.85 | 567.55 | 567.01 | -0.28 | 813.31 | 25,500 | 5.31 | 14,100 | 5.22 | 0.80 | 23 |
| 20 | 14-Oct | 589.95 | 589.95 | 565.05 | 569.15 | 577.37 | -4.24 | 815.61 | 22,500 | 4.69 | 15,900 | 5.89 | 0.92 | 26 |
| 21 | 13-Oct | 565.55 | 600.00 | 565.55 | 594.35 | 582.44 | 2.70 | 851.72 | 22,200 | 4.62 | 16,800 | 6.22 | 0.98 | 27 |
| 22 | 10-Oct | 585.00 | 589.95 | 575.00 | 578.75 | 580.62 | -1.67 | 829.36 | 10,500 | 2.19 | 9,300 | 3.44 | 0.54 | 15 |
| 23 | 09-Oct | 595.00 | 598.50 | 569.00 | 588.55 | 583.93 | -1.65 | 843.41 | 62,700 | 13.06 | 42,300 | 15.66 | 2.47 | 68 |
| 24 | 08-Oct | 585.85 | 600.00 | 585.10 | 598.45 | 595.47 | 2.15 | 857.59 | 17,700 | 3.69 | 12,600 | 4.66 | 0.75 | 20 |
| 25 | 07-Oct | 590.00 | 592.20 | 582.15 | 585.85 | 588.39 | -0.98 | 839.54 | 11,700 | 2.44 | 9,900 | 3.67 | 0.58 | 16 |
| 26 | 06-Oct | 588.15 | 607.00 | 585.00 | 591.65 | 596.98 | -0.72 | 847.85 | 40,800 | 8.50 | 26,700 | 9.89 | 1.59 | 43 |
| 27 | 03-Oct | 602.00 | 602.50 | 595.00 | 595.95 | 596.13 | -1.11 | 854.01 | 34,200 | 7.12 | 31,200 | 11.55 | 1.86 | 50 |
| 28 | 01-Oct | 596.00 | 604.55 | 594.65 | 602.65 | 599.77 | 1.04 | 863.61 | 11,400 | 2.37 | 9,000 | 3.33 | 0.54 | 15 |
| 29 | 30-Sep | 595.00 | 600.40 | 584.00 | 596.45 | 593.53 | -0.27 | 854.73 | 26,700 | 5.56 | 22,500 | 8.33 | 1.34 | 36 |
| 30 | 29-Sep | 600.00 | 600.00 | 576.05 | 598.05 | 592.66 | 0.67 | 857.02 | 16,200 | 3.37 | 11,400 | 4.22 | 0.68 | 18 |
| 31 | 26-Sep | 588.00 | 600.00 | 580.00 | 594.05 | 590.84 | -0.26 | 851.29 | 18,000 | 3.75 | 13,200 | 4.89 | 0.78 | 21 |
| 32 | 25-Sep | 595.00 | 600.50 | 585.00 | 595.60 | 594.34 | 0.20 | 853.51 | 24,600 | 5.12 | 16,800 | 6.22 | 1.00 | 27 |
| 33 | 24-Sep | 603.00 | 605.00 | 591.35 | 594.40 | 600.13 | -1.56 | 851.79 | 12,900 | 2.69 | 10,500 | 3.89 | 0.63 | 17 |
| 34 | 23-Sep | 604.05 | 612.00 | 596.05 | 603.85 | 603.05 | -0.11 | 865.33 | 22,500 | 4.69 | 16,800 | 6.22 | 1.01 | 27 |
| 35 | 22-Sep | 591.75 | 613.50 | 591.75 | 604.50 | 607.38 | -0.84 | 866.26 | 9,900 | 2.06 | 7,500 | 2.78 | 0.46 | 12 |
| 36 | 19-Sep | 602.50 | 614.50 | 600.00 | 609.60 | 606.89 | -0.19 | 873.57 | 13,200 | 2.75 | 7,800 | 2.89 | 0.47 | 13 |
| 37 | 18-Sep | 617.00 | 625.00 | 607.45 | 610.75 | 613.72 | -1.23 | 875.22 | 14,100 | 2.94 | 10,800 | 4.00 | 0.66 | 17 |
| 38 | 17-Sep | 599.00 | 628.00 | 594.10 | 618.35 | 617.90 | 4.01 | 886.11 | 34,200 | 7.12 | 24,300 | 9.00 | 1.50 | 39 |
| 39 | 16-Sep | 587.50 | 604.00 | 582.15 | 594.50 | 591.39 | -0.21 | 851.93 | 19,200 | 4.00 | 12,000 | 4.44 | 0.71 | 19 |
| 40 | 15-Sep | 588.00 | 599.00 | 576.35 | 595.75 | 586.74 | 1.43 | 853.72 | 19,200 | 4.00 | 13,500 | 5.00 | 0.79 | 22 |
| 41 | 12-Sep | 600.50 | 600.50 | 581.20 | 587.35 | 591.14 | -1.95 | 841.69 | 20,700 | 4.31 | 18,300 | 6.78 | 1.08 | 30 |
| 42 | 11-Sep | 604.95 | 615.00 | 595.00 | 599.05 | 604.38 | 0.08 | 858.45 | 30,600 | 6.37 | 26,100 | 9.66 | 1.58 | 42 |
| 43 | 10-Sep | 594.95 | 605.00 | 571.00 | 598.55 | 591.67 | 1.94 | 857.74 | 270,600 | 56.36 | 185,400 | 68.64 | 10.97 | 299 |
| 44 | 09-Sep | 568.50 | 594.00 | 565.00 | 587.15 | 581.06 | 3.41 | 841.40 | 39,900 | 8.31 | 30,000 | 11.11 | 1.74 | 48 |
| 45 | 08-Sep | 548.70 | 572.15 | 548.70 | 567.80 | 566.52 | 3.48 | 813.67 | 32,700 | 6.81 | 27,000 | 10.00 | 1.53 | 44 |
| 46 | 05-Sep | 548.00 | 552.00 | 541.15 | 548.70 | 545.28 | -0.33 | 786.30 | 12,000 | 2.50 | 7,800 | 2.89 | 0.43 | 13 |
| 47 | 04-Sep | 567.00 | 567.00 | 547.00 | 550.50 | 555.67 | -0.85 | 788.88 | 10,800 | 2.25 | 7,500 | 2.78 | 0.42 | 12 |
| 48 | 03-Sep | 557.00 | 567.90 | 545.00 | 555.20 | 555.13 | -0.22 | 795.62 | 24,600 | 5.12 | 19,500 | 7.22 | 1.08 | 31 |
| 49 | 02-Sep | 527.00 | 567.95 | 527.00 | 556.45 | 552.38 | 5.59 | 797.41 | 66,300 | 13.81 | 45,900 | 16.99 | 2.54 | 74 |
| 50 | 01-Sep | 521.00 | 540.00 | 520.10 | 527.00 | 529.64 | 2.63 | 755.00 | 44,100 | 9.19 | 25,500 | 9.44 | 1.35 | 41 |
| 51 | 29-Aug | 513.00 | 520.00 | 508.90 | 513.50 | 514.04 | 0.11 | 735.86 | 7,800 | 1.62 | 5,400 | 2.00 | 0.28 | 9 |
| 52 | 28-Aug | 526.15 | 533.00 | 503.00 | 512.95 | 510.43 | -2.51 | 735.07 | 54,600 | 11.37 | 37,800 | 13.99 | 1.93 | 61 |
| 53 | 26-Aug | 525.00 | 528.00 | 499.00 | 526.15 | 510.19 | 0.80 | 753.99 | 52,800 | 11.00 | 33,900 | 12.55 | 1.73 | 55 |
| 54 | 25-Aug | 529.00 | 539.00 | 520.00 | 521.95 | 526.17 | -1.08 | 747.97 | 28,200 | 5.87 | 24,900 | 9.22 | 1.31 | 40 |
| 55 | 22-Aug | 544.95 | 545.00 | 525.25 | 527.65 | 533.81 | -0.31 | 756.14 | 23,400 | 4.87 | 19,800 | 7.33 | 1.06 | 32 |
| 56 | 21-Aug | 540.00 | 542.50 | 527.00 | 529.30 | 533.34 | -1.64 | 758.50 | 69,600 | 14.50 | 55,500 | 20.55 | 2.96 | 90 |
| 57 | 20-Aug | 551.75 | 551.75 | 526.10 | 538.10 | 535.90 | -1.99 | 771.11 | 59,700 | 12.43 | 50,400 | 18.66 | 2.70 | 81 |
| 58 | 19-Aug | 558.00 | 560.00 | 540.00 | 549.00 | 546.38 | -1.89 | 786.00 | 33,000 | 6.87 | 27,600 | 10.22 | 1.51 | 45 |
| 59 | 18-Aug | 560.00 | 573.00 | 555.00 | 559.55 | 563.33 | 1.77 | 801.85 | 104,100 | 21.68 | 91,800 | 33.99 | 5.17 | 148 |
| 60 | 14-Aug | 565.00 | 565.00 | 548.00 | 549.80 | 554.48 | -2.69 | 787.88 | 38,700 | 8.06 | 30,600 | 11.33 | 1.70 | 49 |
| 61 | 13-Aug | 590.00 | 593.80 | 563.40 | 565.00 | 573.20 | -3.36 | 809.00 | 18,300 | 3.81 | 13,500 | 5.00 | 0.77 | 22 |
| 62 | 12-Aug | 535.50 | 594.00 | 535.50 | 584.65 | 545.93 | -1.74 | 837.82 | 609,000 | 126.85 | 267,600 | 99.07 | 14.61 | 432 |
| 63 | 11-Aug | 578.05 | 600.00 | 570.10 | 595.00 | 587.74 | 0.56 | 852.00 | 9,600 | 2.00 | 7,200 | 2.67 | 0.42 | 12 |
| 64 | 08-Aug | 605.00 | 607.85 | 570.00 | 591.70 | 589.99 | -2.66 | 847.92 | 20,100 | 4.19 | 12,600 | 4.66 | 0.74 | 20 |
| 65 | 07-Aug | 556.00 | 609.80 | 551.00 | 607.85 | 588.25 | 8.36 | 871.06 | 37,500 | 7.81 | 32,400 | 12.00 | 1.91 | 52 |
| 66 | 06-Aug | 568.00 | 574.00 | 553.75 | 560.95 | 559.57 | -3.77 | 803.86 | 26,700 | 5.56 | 21,000 | 7.77 | 1.18 | 34 |
| 67 | 05-Aug | 575.00 | 585.00 | 574.65 | 582.90 | 580.60 | -0.09 | 835.31 | 13,200 | 2.75 | 10,500 | 3.89 | 0.61 | 17 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER