| Macro-sector: Utilities | Band: 2 | High52 Price: 515.55 | Mkt_Cap Category: SME |
| Sector: Utilities | Lot Size: 300 | High52 Date: | Bumper: 595.0; Drift%: 1.76 |
| 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: 603.8 / 579.0 | Day: 614.95 / 605.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 614.95 | 614.95 | 605.65 | 605.65 | 607.48 | -2.00 | 775.07 | 5,100 | 2.43 | 5,100 | 2.83 | 0.31 | 0.09 |
| 2 | 02-Apr | 618.90 | 618.90 | 595.00 | 618.00 | 604.23 | 1.85 | 790.00 | 8,700 | 4.14 | 7,800 | 4.33 | 0.47 | 0.14 |
| 3 | 01-Apr | 606.80 | 606.80 | 606.80 | 606.80 | 606.80 | 1.99 | 776.54 | 5,700 | 2.71 | 5,700 | 3.16 | 0.35 | 0.10 |
| 4 | 28-Mar | 596.00 | 597.00 | 594.95 | 594.95 | 595.85 | 0.50 | 761.37 | 2,100 | 1.00 | 1,800 | 1.00 | 0.11 | 0.04 |
| 5 | 27-Mar | 596.00 | 601.00 | 592.00 | 592.00 | 594.78 | -1.81 | 757.00 | 4,500 | 2.14 | 4,500 | 2.50 | 0.27 | 0.09 |
| 6 | 26-Mar | 592.00 | 603.80 | 592.00 | 602.90 | 601.90 | 0.18 | 771.55 | 2,100 | 1.00 | 1,800 | 1.00 | 0.11 | 0.04 |
| 7 | 25-Mar | 579.00 | 601.80 | 579.00 | 601.80 | 590.45 | 2.00 | 770.14 | 6,000 | 2.86 | 5,100 | 2.83 | 0.30 | 0.11 |
| 8 | 24-Mar | 595.00 | 595.00 | 590.00 | 590.00 | 592.52 | -0.84 | 755.00 | 8,100 | 3.86 | 7,500 | 4.16 | 0.44 | 0.16 |
| 9 | 21-Mar | 595.05 | 600.00 | 595.00 | 595.00 | 598.28 | 0.00 | 761.00 | 7,800 | 3.71 | 7,500 | 4.16 | 0.45 | 0.16 |
| 10 | 20-Mar | 599.00 | 599.00 | 587.05 | 595.00 | 594.37 | -0.67 | 761.00 | 9,300 | 4.43 | 8,400 | 4.66 | 0.50 | 0.18 |
| 11 | 19-Mar | 611.00 | 611.00 | 597.90 | 599.00 | 604.49 | -0.17 | 766.00 | 18,300 | 8.71 | 18,000 | 9.99 | 1.09 | 0.38 |
| 12 | 18-Mar | 605.00 | 605.00 | 599.90 | 600.00 | 600.96 | 0.34 | 767.00 | 20,400 | 9.71 | 20,100 | 11.16 | 1.21 | 0.42 |
| 13 | 17-Mar | 590.00 | 597.95 | 590.00 | 597.95 | 596.29 | 1.91 | 765.21 | 10,800 | 5.14 | 10,500 | 5.83 | 0.63 | 0.22 |
| 14 | 13-Mar | 586.75 | 586.75 | 586.75 | 586.75 | 586.75 | -2.00 | 750.88 | 5,700 | 2.71 | 5,400 | 3.00 | 0.32 | 0.11 |
| 15 | 12-Mar | 606.10 | 606.10 | 554.00 | 598.70 | 589.99 | 3.72 | 766.17 | 23,700 | 11.28 | 21,900 | 12.16 | 1.29 | 0.46 |
| 16 | 11-Mar | 524.50 | 577.25 | 522.35 | 577.25 | 545.14 | 4.99 | 738.72 | 35,100 | 16.71 | 33,000 | 18.32 | 1.80 | 0.69 |
| 17 | 10-Mar | 597.00 | 601.00 | 549.80 | 549.80 | 585.69 | -4.99 | 703.59 | 27,900 | 13.28 | 25,800 | 14.33 | 1.51 | 0.54 |
| 18 | 07-Mar | 578.95 | 578.95 | 565.00 | 578.70 | 578.52 | 4.95 | 740.58 | 44,400 | 21.13 | 43,200 | 23.99 | 2.50 | 0.91 |
| 19 | 06-Mar | 551.40 | 551.40 | 550.00 | 551.40 | 551.18 | 5.00 | 705.64 | 3,900 | 1.86 | 3,000 | 1.67 | 0.17 | 0.06 |
| 20 | 05-Mar | 500.15 | 525.15 | 485.15 | 525.15 | 514.84 | 5.00 | 672.05 | 17,400 | 8.28 | 16,800 | 9.33 | 0.86 | 0.35 |
| 21 | 04-Mar | 481.05 | 528.80 | 481.05 | 500.15 | 496.30 | -1.22 | 640.05 | 56,400 | 26.84 | 52,200 | 28.98 | 2.59 | 1.10 |
| 22 | 03-Mar | 507.00 | 508.00 | 506.35 | 506.35 | 506.62 | -5.00 | 647.99 | 15,900 | 7.57 | 14,700 | 8.16 | 0.74 | 0.31 |
| 23 | 28-Feb | 533.00 | 533.50 | 533.00 | 533.00 | 533.02 | -5.00 | 682.00 | 9,000 | 4.28 | 8,700 | 4.83 | 0.46 | 0.18 |
| 24 | 27-Feb | 584.75 | 584.75 | 561.05 | 561.05 | 565.88 | -5.00 | 717.99 | 15,900 | 7.57 | 15,900 | 8.83 | 0.90 | 0.33 |
| 25 | 25-Feb | 591.00 | 596.00 | 580.10 | 590.55 | 589.72 | -0.20 | 755.74 | 8,400 | 4.00 | 7,800 | 4.33 | 0.46 | 0.16 |
| 26 | 24-Feb | 594.95 | 595.00 | 576.00 | 591.75 | 590.54 | 0.30 | 757.28 | 8,400 | 4.00 | 7,500 | 4.16 | 0.44 | 0.16 |
| 27 | 21-Feb | 602.00 | 620.00 | 575.00 | 590.00 | 592.86 | -2.46 | 755.00 | 20,100 | 9.57 | 18,600 | 10.33 | 1.10 | 0.39 |
| 28 | 20-Feb | 595.00 | 619.00 | 595.00 | 604.85 | 608.66 | 1.80 | 774.04 | 9,600 | 4.57 | 8,100 | 4.50 | 0.49 | 0.17 |
| 29 | 19-Feb | 576.10 | 632.90 | 576.10 | 594.15 | 608.36 | -1.56 | 760.35 | 41,700 | 19.85 | 36,300 | 20.16 | 2.21 | 0.76 |
| 30 | 18-Feb | 626.00 | 640.00 | 593.00 | 603.55 | 602.45 | -3.31 | 772.38 | 36,000 | 17.13 | 33,000 | 18.32 | 1.99 | 0.69 |
| 31 | 17-Feb | 622.80 | 644.95 | 591.30 | 624.20 | 626.59 | 0.29 | 798.80 | 34,500 | 16.42 | 31,500 | 17.49 | 1.97 | 0.66 |
| 32 | 14-Feb | 622.80 | 622.80 | 585.00 | 622.40 | 613.27 | 4.93 | 796.50 | 72,900 | 34.70 | 69,300 | 38.48 | 4.25 | 1.46 |
| 33 | 13-Feb | 593.15 | 593.15 | 587.00 | 593.15 | 593.10 | 4.99 | 759.07 | 74,400 | 35.41 | 72,000 | 39.98 | 4.27 | 1.51 |
| 34 | 12-Feb | 540.45 | 584.00 | 540.45 | 564.95 | 544.49 | -0.69 | 722.98 | 96,300 | 45.84 | 90,000 | 49.97 | 4.90 | 1.89 |
| 35 | 11-Feb | 568.90 | 610.00 | 568.90 | 568.90 | 570.24 | -4.99 | 728.04 | 17,700 | 8.42 | 16,500 | 9.16 | 0.94 | 0.35 |
| 36 | 10-Feb | 642.90 | 642.90 | 598.80 | 598.80 | 601.98 | -5.00 | 766.30 | 19,500 | 9.28 | 18,000 | 9.99 | 1.08 | 0.38 |
| 37 | 07-Feb | 606.00 | 630.30 | 606.00 | 630.30 | 628.75 | 2.00 | 806.61 | 19,200 | 9.14 | 18,900 | 10.49 | 1.19 | 0.40 |
| 38 | 06-Feb | 617.95 | 617.95 | 596.50 | 617.95 | 615.12 | 2.00 | 790.81 | 28,200 | 13.42 | 27,600 | 15.32 | 1.70 | 0.58 |
| 39 | 05-Feb | 605.85 | 605.85 | 601.00 | 605.85 | 605.73 | 1.99 | 775.32 | 115,200 | 54.83 | 111,300 | 61.80 | 6.74 | 2.34 |
| 40 | 04-Feb | 613.90 | 613.90 | 590.20 | 594.00 | 600.12 | -1.37 | 760.00 | 48,000 | 22.85 | 41,400 | 22.99 | 2.48 | 0.87 |
| 41 | 03-Feb | 602.25 | 602.25 | 602.25 | 602.25 | 602.25 | -1.99 | 770.71 | 6,000 | 2.86 | 6,000 | 3.33 | 0.36 | 0.13 |
| 42 | 01-Feb | 627.00 | 627.00 | 614.50 | 614.50 | 618.30 | -1.99 | 786.39 | 12,300 | 5.85 | 10,500 | 5.83 | 0.65 | 0.22 |
| 43 | 31-Jan | 621.10 | 627.00 | 621.10 | 627.00 | 621.88 | -1.07 | 802.00 | 54,000 | 25.70 | 51,600 | 28.65 | 3.21 | 1.08 |
| 44 | 30-Jan | 633.75 | 633.75 | 633.75 | 633.75 | 633.75 | -1.99 | 811.03 | 300 | 0.14 | 300 | 0.17 | 0.02 | 0.01 |
| 45 | 29-Jan | 646.65 | 646.65 | 646.65 | 646.65 | 646.65 | -2.00 | 827.53 | 15,300 | 7.28 | 15,300 | 8.50 | 0.99 | 0.32 |
| 46 | 28-Jan | 659.85 | 659.85 | 659.85 | 659.85 | 659.85 | -2.00 | 844.43 | 1,500 | 0.71 | 1,500 | 0.83 | 0.10 | 0.03 |
| 47 | 27-Jan | 673.30 | 673.30 | 673.30 | 673.30 | 673.30 | -1.99 | 861.64 | 3,600 | 1.71 | 3,600 | 2.00 | 0.24 | 0.08 |
| 48 | 24-Jan | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -2.00 | 879.00 | 3,600 | 1.71 | 3,600 | 2.00 | 0.00 | 0.08 |
| 49 | 23-Jan | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -2.04 | 897.00 | 8,400 | 4.00 | 8,400 | 4.66 | 0.00 | 0.18 |
| 50 | 22-Jan | 715.30 | 715.30 | 715.30 | 715.30 | 715.30 | -2.04 | 915.39 | 2,700 | 1.29 | 2,700 | 1.50 | 0.19 | 0.06 |
| 51 | 21-Jan | 730.90 | 730.90 | 729.90 | 729.90 | 730.37 | 1.82 | 934.07 | 11,700 | 5.57 | 11,700 | 6.50 | 0.85 | 0.25 |
| 52 | 20-Jan | 702.00 | 716.60 | 702.00 | 716.60 | 709.77 | 1.96 | 917.05 | 29,700 | 14.14 | 29,100 | 16.16 | 2.07 | 0.61 |
| 53 | 17-Jan | 731.15 | 731.15 | 702.55 | 702.55 | 710.95 | -2.04 | 899.07 | 48,000 | 22.85 | 47,700 | 26.49 | 3.39 | 1.00 |
| 54 | 16-Jan | 716.85 | 716.85 | 716.85 | 716.85 | 716.85 | 1.96 | 917.37 | 24,600 | 11.71 | 24,600 | 13.66 | 1.76 | 0.52 |
| 55 | 15-Jan | 707.20 | 707.20 | 702.80 | 702.80 | 705.12 | 1.34 | 899.39 | 63,600 | 30.27 | 59,700 | 33.15 | 4.21 | 1.25 |
| 56 | 14-Jan | 693.35 | 693.35 | 693.35 | 693.35 | 693.35 | 1.95 | 887.30 | 31,200 | 14.85 | 31,200 | 17.32 | 2.16 | 0.66 |
| 57 | 13-Jan | 653.20 | 679.80 | 653.20 | 679.80 | 670.59 | 1.96 | 869.96 | 87,900 | 41.84 | 86,100 | 47.81 | 5.77 | 1.81 |
| 58 | 10-Jan | 666.50 | 666.50 | 666.50 | 666.50 | 666.50 | 1.96 | 852.94 | 5,700 | 2.71 | 5,700 | 3.16 | 0.38 | 0.12 |
| 59 | 09-Jan | 653.45 | 653.45 | 653.45 | 653.45 | 653.45 | 1.96 | 836.24 | 2,400 | 1.14 | 2,400 | 1.33 | 0.16 | 0.05 |
| 60 | 08-Jan | 640.65 | 640.65 | 640.65 | 640.65 | 640.65 | 1.96 | 819.86 | 4,500 | 2.14 | 4,500 | 2.50 | 0.29 | 0.09 |
| 61 | 07-Jan | 628.10 | 628.10 | 628.10 | 628.10 | 628.10 | 1.96 | 803.80 | 900 | 0.43 | 900 | 0.50 | 0.06 | 0.02 |
| 62 | 06-Jan | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | 1.96 | 788.05 | 36,600 | 17.42 | 36,600 | 20.32 | 2.25 | 0.77 |
| 63 | 03-Jan | 603.75 | 603.75 | 603.75 | 603.75 | 603.75 | 1.95 | 772.63 | 3,600 | 1.71 | 3,600 | 2.00 | 0.22 | 0.08 |
| 64 | 02-Jan | 591.95 | 591.95 | 591.95 | 591.95 | 591.95 | 1.96 | 757.53 | 1,200 | 0.57 | 1,200 | 0.67 | 0.07 | 0.03 |
| 65 | 01-Jan | 580.35 | 580.35 | 580.35 | 580.35 | 580.35 | 1.96 | 742.69 | 300 | 0.14 | 300 | 0.17 | 0.02 | 0.01 |
| 66 | 31-Dec | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 1.96 | 728.00 | 4,800 | 2.28 | 4,800 | 2.67 | 0.00 | 0.10 |
| 67 | 30-Dec | 557.85 | 557.85 | 557.85 | 557.85 | 557.85 | 1.95 | 713.89 | 600 | 0.29 | 600 | 0.33 | 0.03 | 0.01 |
Similar Stocks: AWHCL EMSLIMITED RACE EFFWA HIGREEN NAMOEWASTE URBAN ZTECH CEWATER