| Macro-sector: Utilities | Band: 2 | High52 Price: 515.55 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 300 | High52 Date: | Bumper: 577.0; Drift%: -7.8 |
| Industry: Other Utilities | Face Value: 10 | Low52 Price: 99.2 | Barrier: -; Drift%: - |
| Basic Industry: Waste Management | Total Equity: 12,797,248 | Low52 Date: | SHP: 54.25 / 0.96 / 1.47 / 43.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 731.15 / 481.05 | Month: 611.0 / 481.05 | Week: 582.9 / 538.0 | Day: 543.4 / 534.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 541.00 | 543.40 | 534.05 | 535.25 | 536.85 | -1.72 | 684.97 | 71,700 | 119.30 | 68,700 | 114.31 | 3.69 | 1.24 |
| 2 | 20-May | 548.00 | 550.00 | 538.00 | 544.60 | 544.67 | 0.17 | 696.94 | 20,400 | 33.94 | 17,100 | 28.45 | 0.93 | 0.31 |
| 3 | 19-May | 542.00 | 545.40 | 532.00 | 543.65 | 539.96 | -0.57 | 695.72 | 12,300 | 20.47 | 10,500 | 17.47 | 0.57 | 0.19 |
| 4 | 16-May | 544.00 | 555.60 | 539.00 | 546.75 | 546.52 | -0.59 | 699.69 | 15,000 | 24.96 | 12,000 | 19.97 | 0.66 | 0.22 |
| 5 | 15-May | 538.10 | 560.75 | 538.10 | 550.00 | 553.58 | -0.33 | 703.00 | 14,100 | 23.46 | 12,300 | 20.47 | 0.68 | 0.22 |
| 6 | 14-May | 580.90 | 580.90 | 551.75 | 551.80 | 558.27 | -4.98 | 706.15 | 35,700 | 59.40 | 33,900 | 56.41 | 1.89 | 0.61 |
| 7 | 13-May | 552.50 | 582.90 | 552.50 | 580.75 | 570.85 | 4.44 | 743.20 | 10,200 | 16.97 | 9,600 | 15.97 | 0.55 | 0.17 |
| 8 | 12-May | 567.75 | 567.80 | 538.00 | 556.05 | 557.11 | 2.74 | 711.59 | 15,900 | 26.46 | 13,500 | 22.46 | 0.75 | 0.24 |
| 9 | 09-May | 531.00 | 551.90 | 530.00 | 541.20 | 538.21 | -0.86 | 692.59 | 15,900 | 26.46 | 12,900 | 21.46 | 0.69 | 0.23 |
| 10 | 08-May | 558.00 | 570.00 | 545.60 | 545.90 | 560.29 | -4.54 | 698.60 | 10,500 | 17.47 | 10,200 | 16.97 | 0.57 | 0.18 |
| 11 | 07-May | 555.00 | 586.85 | 533.40 | 571.85 | 558.63 | 2.15 | 731.81 | 22,800 | 37.94 | 18,000 | 29.95 | 1.01 | 0.32 |
| 12 | 06-May | 564.10 | 576.00 | 559.80 | 559.80 | 563.82 | -5.00 | 716.39 | 19,200 | 31.95 | 18,300 | 30.45 | 1.03 | 0.33 |
| 13 | 05-May | 615.95 | 615.95 | 587.80 | 589.25 | 589.61 | -4.76 | 754.08 | 30,600 | 50.92 | 28,500 | 47.42 | 1.68 | 0.51 |
| 14 | 02-May | 580.00 | 618.70 | 577.00 | 618.70 | 611.57 | 5.00 | 791.77 | 24,600 | 40.93 | 23,100 | 38.44 | 1.41 | 0.42 |
| 15 | 30-Apr | 562.00 | 597.50 | 560.45 | 589.25 | 584.38 | 3.04 | 754.08 | 21,900 | 36.44 | 19,800 | 32.95 | 1.16 | 0.36 |
| 16 | 29-Apr | 609.65 | 610.00 | 571.80 | 571.85 | 581.02 | -4.99 | 731.81 | 19,800 | 32.95 | 18,900 | 31.45 | 1.10 | 0.34 |
| 17 | 28-Apr | 605.00 | 610.00 | 595.10 | 601.90 | 606.12 | -1.33 | 770.27 | 9,600 | 15.97 | 9,000 | 14.98 | 0.55 | 0.16 |
| 18 | 25-Apr | 656.00 | 657.90 | 610.00 | 610.00 | 617.83 | -5.00 | 780.00 | 29,700 | 49.42 | 28,500 | 47.42 | 1.76 | 0.51 |
| 19 | 24-Apr | 632.90 | 645.00 | 621.00 | 642.10 | 633.66 | 4.03 | 821.71 | 16,500 | 27.45 | 15,600 | 25.96 | 0.99 | 0.28 |
| 20 | 23-Apr | 637.30 | 655.00 | 610.10 | 617.20 | 641.46 | -1.13 | 789.85 | 40,800 | 67.89 | 37,200 | 61.90 | 2.39 | 0.67 |
| 21 | 22-Apr | 639.95 | 640.55 | 610.00 | 624.25 | 636.23 | 2.33 | 798.87 | 33,600 | 55.91 | 30,300 | 50.42 | 1.93 | 0.55 |
| 22 | 21-Apr | 595.00 | 610.05 | 581.00 | 610.05 | 595.46 | 5.00 | 780.70 | 11,400 | 18.97 | 10,200 | 16.97 | 0.61 | 0.18 |
| 23 | 17-Apr | 580.90 | 581.00 | 578.00 | 581.00 | 580.21 | 1.59 | 743.00 | 14,700 | 24.46 | 13,800 | 22.96 | 0.80 | 0.25 |
| 24 | 16-Apr | 575.15 | 575.15 | 570.95 | 571.90 | 572.86 | -0.07 | 731.87 | 13,800 | 22.96 | 13,500 | 22.46 | 0.77 | 0.24 |
| 25 | 15-Apr | 572.30 | 572.30 | 571.90 | 572.30 | 572.21 | 2.00 | 732.39 | 15,600 | 25.96 | 15,300 | 25.46 | 0.88 | 0.28 |
| 26 | 11-Apr | 563.50 | 565.00 | 555.10 | 561.10 | 562.55 | -0.43 | 718.05 | 8,400 | 13.98 | 8,400 | 13.98 | 0.47 | 0.15 |
| 27 | 09-Apr | 558.70 | 563.50 | 558.70 | 563.50 | 558.94 | -1.16 | 721.12 | 6,000 | 9.98 | 6,000 | 9.98 | 0.34 | 0.11 |
| 28 | 08-Apr | 570.10 | 570.10 | 570.10 | 570.10 | 570.10 | -1.99 | 729.57 | 2,700 | 4.49 | 2,700 | 4.49 | 0.15 | 0.05 |
| 29 | 07-Apr | 581.70 | 581.70 | 581.70 | 581.70 | 581.70 | -2.00 | 744.42 | 600 | 1.00 | 600 | 1.00 | 0.03 | 0.01 |
| 30 | 04-Apr | 593.55 | 593.55 | 593.55 | 593.55 | 593.55 | -2.00 | 759.58 | 2,100 | 3.49 | 2,100 | 3.49 | 0.12 | 0.04 |
| 31 | 03-Apr | 614.95 | 614.95 | 605.65 | 605.65 | 607.48 | -2.00 | 775.07 | 5,100 | 8.49 | 5,100 | 8.49 | 0.31 | 0.09 |
| 32 | 02-Apr | 618.90 | 618.90 | 595.00 | 618.00 | 604.23 | 1.85 | 790.00 | 8,700 | 14.48 | 7,800 | 12.98 | 0.47 | 0.14 |
| 33 | 01-Apr | 606.80 | 606.80 | 606.80 | 606.80 | 606.80 | 1.99 | 776.54 | 5,700 | 9.48 | 5,700 | 9.48 | 0.35 | 0.10 |
| 34 | 28-Mar | 596.00 | 597.00 | 594.95 | 594.95 | 595.85 | 0.50 | 761.37 | 2,100 | 3.49 | 1,800 | 3.00 | 0.11 | 0.04 |
| 35 | 27-Mar | 596.00 | 601.00 | 592.00 | 592.00 | 594.78 | -1.81 | 757.00 | 4,500 | 7.49 | 4,500 | 7.49 | 0.27 | 0.09 |
| 36 | 26-Mar | 592.00 | 603.80 | 592.00 | 602.90 | 601.90 | 0.18 | 771.55 | 2,100 | 3.49 | 1,800 | 3.00 | 0.11 | 0.04 |
| 37 | 25-Mar | 579.00 | 601.80 | 579.00 | 601.80 | 590.45 | 2.00 | 770.14 | 6,000 | 9.98 | 5,100 | 8.49 | 0.30 | 0.11 |
| 38 | 24-Mar | 595.00 | 595.00 | 590.00 | 590.00 | 592.52 | -0.84 | 755.00 | 8,100 | 13.48 | 7,500 | 12.48 | 0.44 | 0.16 |
| 39 | 21-Mar | 595.05 | 600.00 | 595.00 | 595.00 | 598.28 | 0.00 | 761.00 | 7,800 | 12.98 | 7,500 | 12.48 | 0.45 | 0.16 |
| 40 | 20-Mar | 599.00 | 599.00 | 587.05 | 595.00 | 594.37 | -0.67 | 761.00 | 9,300 | 15.47 | 8,400 | 13.98 | 0.50 | 0.18 |
| 41 | 19-Mar | 611.00 | 611.00 | 597.90 | 599.00 | 604.49 | -0.17 | 766.00 | 18,300 | 30.45 | 18,000 | 29.95 | 1.09 | 0.38 |
| 42 | 18-Mar | 605.00 | 605.00 | 599.90 | 600.00 | 600.96 | 0.34 | 767.00 | 20,400 | 33.94 | 20,100 | 33.44 | 1.21 | 0.42 |
| 43 | 17-Mar | 590.00 | 597.95 | 590.00 | 597.95 | 596.29 | 1.91 | 765.21 | 10,800 | 17.97 | 10,500 | 17.47 | 0.63 | 0.22 |
| 44 | 13-Mar | 586.75 | 586.75 | 586.75 | 586.75 | 586.75 | -2.00 | 750.88 | 5,700 | 9.48 | 5,400 | 8.99 | 0.32 | 0.11 |
| 45 | 12-Mar | 606.10 | 606.10 | 554.00 | 598.70 | 589.99 | 3.72 | 766.17 | 23,700 | 39.43 | 21,900 | 36.44 | 1.29 | 0.46 |
| 46 | 11-Mar | 524.50 | 577.25 | 522.35 | 577.25 | 545.14 | 4.99 | 738.72 | 35,100 | 58.40 | 33,000 | 54.91 | 1.80 | 0.69 |
| 47 | 10-Mar | 597.00 | 601.00 | 549.80 | 549.80 | 585.69 | -4.99 | 703.59 | 27,900 | 46.42 | 25,800 | 42.93 | 1.51 | 0.54 |
| 48 | 07-Mar | 578.95 | 578.95 | 565.00 | 578.70 | 578.52 | 4.95 | 740.58 | 44,400 | 73.88 | 43,200 | 71.88 | 2.50 | 0.91 |
| 49 | 06-Mar | 551.40 | 551.40 | 550.00 | 551.40 | 551.18 | 5.00 | 705.64 | 3,900 | 6.49 | 3,000 | 4.99 | 0.17 | 0.06 |
| 50 | 05-Mar | 500.15 | 525.15 | 485.15 | 525.15 | 514.84 | 5.00 | 672.05 | 17,400 | 28.95 | 16,800 | 27.95 | 0.86 | 0.35 |
| 51 | 04-Mar | 481.05 | 528.80 | 481.05 | 500.15 | 496.30 | -1.22 | 640.05 | 56,400 | 93.84 | 52,200 | 86.86 | 2.59 | 1.10 |
| 52 | 03-Mar | 507.00 | 508.00 | 506.35 | 506.35 | 506.62 | -5.00 | 647.99 | 15,900 | 26.46 | 14,700 | 24.46 | 0.74 | 0.31 |
| 53 | 28-Feb | 533.00 | 533.50 | 533.00 | 533.00 | 533.02 | -5.00 | 682.00 | 9,000 | 14.98 | 8,700 | 14.48 | 0.46 | 0.18 |
| 54 | 27-Feb | 584.75 | 584.75 | 561.05 | 561.05 | 565.88 | -5.00 | 717.99 | 15,900 | 26.46 | 15,900 | 26.46 | 0.90 | 0.33 |
| 55 | 25-Feb | 591.00 | 596.00 | 580.10 | 590.55 | 589.72 | -0.20 | 755.74 | 8,400 | 13.98 | 7,800 | 12.98 | 0.46 | 0.16 |
| 56 | 24-Feb | 594.95 | 595.00 | 576.00 | 591.75 | 590.54 | 0.30 | 757.28 | 8,400 | 13.98 | 7,500 | 12.48 | 0.44 | 0.16 |
| 57 | 21-Feb | 602.00 | 620.00 | 575.00 | 590.00 | 592.86 | -2.46 | 755.00 | 20,100 | 33.44 | 18,600 | 30.95 | 1.10 | 0.39 |
| 58 | 20-Feb | 595.00 | 619.00 | 595.00 | 604.85 | 608.66 | 1.80 | 774.04 | 9,600 | 15.97 | 8,100 | 13.48 | 0.49 | 0.17 |
| 59 | 19-Feb | 576.10 | 632.90 | 576.10 | 594.15 | 608.36 | -1.56 | 760.35 | 41,700 | 69.38 | 36,300 | 60.40 | 2.21 | 0.76 |
| 60 | 18-Feb | 626.00 | 640.00 | 593.00 | 603.55 | 602.45 | -3.31 | 772.38 | 36,000 | 59.90 | 33,000 | 54.91 | 1.99 | 0.69 |
| 61 | 17-Feb | 622.80 | 644.95 | 591.30 | 624.20 | 626.59 | 0.29 | 798.80 | 34,500 | 57.40 | 31,500 | 52.41 | 1.97 | 0.66 |
| 62 | 14-Feb | 622.80 | 622.80 | 585.00 | 622.40 | 613.27 | 4.93 | 796.50 | 72,900 | 121.30 | 69,300 | 115.31 | 4.25 | 1.46 |
| 63 | 13-Feb | 593.15 | 593.15 | 587.00 | 593.15 | 593.10 | 4.99 | 759.07 | 74,400 | 123.79 | 72,000 | 119.80 | 4.27 | 1.51 |
| 64 | 12-Feb | 540.45 | 584.00 | 540.45 | 564.95 | 544.49 | -0.69 | 722.98 | 96,300 | 160.23 | 90,000 | 149.75 | 4.90 | 1.89 |
| 65 | 11-Feb | 568.90 | 610.00 | 568.90 | 568.90 | 570.24 | -4.99 | 728.04 | 17,700 | 29.45 | 16,500 | 27.45 | 0.94 | 0.35 |
| 66 | 10-Feb | 642.90 | 642.90 | 598.80 | 598.80 | 601.98 | -5.00 | 766.30 | 19,500 | 32.45 | 18,000 | 29.95 | 1.08 | 0.38 |
| 67 | 07-Feb | 606.00 | 630.30 | 606.00 | 630.30 | 628.75 | 2.00 | 806.61 | 19,200 | 31.95 | 18,900 | 31.45 | 1.19 | 0.40 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER