| Macro-sector: Services | Band: 20 | High52 Price: 324.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 31-Jul-2025 | Bumper: 285.1; Drift%: 8.12 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 169.81 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 23,989,020 | Low52 Date: 03-Apr-2025 | SHP: 55.44 / 0.0 / 3.29 / 41.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 298.0 / 180.0 | Month: 292.0 / 240.0 | Week: 278.0 / 253.0 | Day: 311.95 / 300.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 310.00 | 311.95 | 300.00 | 310.30 | 306.46 | 1.52 | 744.38 | 38,000 | 15.19 | 33,500 | 13.39 | 1.03 | 34 |
| 2 | 11-Nov | 301.00 | 308.95 | 298.00 | 305.65 | 305.04 | 3.58 | 733.22 | 83,000 | 33.19 | 75,500 | 30.19 | 2.30 | 76 |
| 3 | 10-Nov | 289.00 | 295.35 | 285.10 | 295.10 | 293.66 | 4.91 | 707.92 | 63,500 | 25.39 | 61,000 | 24.39 | 1.79 | 62 |
| 4 | 07-Nov | 286.10 | 286.10 | 280.00 | 281.30 | 282.51 | 0.21 | 674.81 | 16,000 | 6.40 | 16,000 | 6.40 | 0.45 | 16 |
| 5 | 06-Nov | 288.00 | 288.00 | 280.10 | 280.70 | 284.38 | -2.23 | 673.37 | 22,500 | 9.00 | 21,500 | 8.60 | 0.61 | 22 |
| 6 | 04-Nov | 282.00 | 292.50 | 280.00 | 287.10 | 288.79 | 1.66 | 688.72 | 49,500 | 19.79 | 46,500 | 18.59 | 1.34 | 47 |
| 7 | 03-Nov | 275.00 | 289.05 | 273.00 | 282.40 | 282.19 | 2.58 | 677.45 | 61,500 | 24.59 | 56,000 | 22.39 | 1.58 | 57 |
| 8 | 31-Oct | 275.00 | 276.00 | 265.00 | 275.30 | 271.15 | -0.20 | 660.42 | 17,500 | 7.00 | 15,000 | 6.00 | 0.41 | 15 |
| 9 | 30-Oct | 266.00 | 278.00 | 253.00 | 275.85 | 268.87 | 3.70 | 661.74 | 41,000 | 16.39 | 36,000 | 14.39 | 0.97 | 36 |
| 10 | 29-Oct | 265.00 | 269.00 | 264.60 | 266.00 | 266.03 | -0.37 | 638.00 | 7,500 | 3.00 | 7,000 | 2.80 | 0.19 | 7 |
| 11 | 28-Oct | 272.00 | 273.00 | 267.00 | 267.00 | 269.77 | -1.48 | 640.00 | 5,500 | 2.20 | 5,500 | 2.20 | 0.15 | 6 |
| 12 | 27-Oct | 271.20 | 274.00 | 267.55 | 271.00 | 271.45 | -0.20 | 650.00 | 5,500 | 2.20 | 5,500 | 2.20 | 0.15 | 6 |
| 13 | 24-Oct | 275.00 | 277.55 | 271.00 | 271.55 | 274.24 | -2.16 | 651.42 | 8,500 | 3.40 | 8,000 | 3.20 | 0.22 | 8 |
| 14 | 23-Oct | 276.50 | 278.00 | 268.00 | 277.55 | 274.09 | 0.78 | 665.82 | 21,000 | 8.40 | 18,000 | 7.20 | 0.49 | 18 |
| 15 | 21-Oct | 271.80 | 279.00 | 268.00 | 275.40 | 272.70 | 0.31 | 660.66 | 9,000 | 3.60 | 7,500 | 3.00 | 0.20 | 8 |
| 16 | 20-Oct | 275.00 | 278.00 | 269.50 | 274.55 | 274.04 | -3.17 | 658.62 | 18,500 | 7.40 | 17,500 | 7.00 | 0.48 | 18 |
| 17 | 17-Oct | 269.00 | 284.30 | 268.20 | 283.55 | 281.53 | 4.71 | 680.21 | 51,000 | 20.39 | 49,000 | 19.59 | 1.38 | 49 |
| 18 | 16-Oct | 259.00 | 270.80 | 253.00 | 270.80 | 267.43 | 4.98 | 649.62 | 44,500 | 17.79 | 41,500 | 16.59 | 1.11 | 42 |
| 19 | 15-Oct | 264.90 | 267.00 | 253.75 | 257.95 | 261.33 | 0.41 | 618.80 | 10,500 | 4.20 | 9,500 | 3.80 | 0.25 | 10 |
| 20 | 14-Oct | 274.00 | 280.00 | 255.10 | 256.90 | 271.25 | -3.67 | 616.28 | 41,000 | 16.39 | 37,500 | 14.99 | 1.02 | 38 |
| 21 | 13-Oct | 259.95 | 266.70 | 259.00 | 266.70 | 262.31 | 5.00 | 639.79 | 29,000 | 11.60 | 29,000 | 11.60 | 0.76 | 29 |
| 22 | 10-Oct | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.97 | 609.00 | 5,500 | 2.20 | 5,500 | 2.20 | 0.00 | 6 |
| 23 | 09-Oct | 259.90 | 266.20 | 256.15 | 256.50 | 259.30 | -1.33 | 615.32 | 12,000 | 4.80 | 10,000 | 4.00 | 0.26 | 10 |
| 24 | 08-Oct | 250.25 | 262.95 | 250.10 | 259.95 | 256.56 | 3.79 | 623.59 | 14,500 | 5.80 | 14,500 | 5.80 | 0.37 | 15 |
| 25 | 07-Oct | 255.50 | 255.50 | 249.00 | 250.45 | 251.14 | -1.05 | 600.81 | 11,000 | 4.40 | 11,000 | 4.40 | 0.28 | 11 |
| 26 | 06-Oct | 238.00 | 255.50 | 238.00 | 253.10 | 245.95 | 3.92 | 607.16 | 10,000 | 4.00 | 10,000 | 4.00 | 0.25 | 10 |
| 27 | 03-Oct | 249.00 | 249.00 | 243.00 | 243.55 | 245.78 | -1.18 | 584.25 | 8,500 | 3.40 | 7,500 | 3.00 | 0.18 | 8 |
| 28 | 01-Oct | 248.00 | 248.00 | 245.00 | 246.45 | 246.18 | 0.61 | 591.21 | 2,500 | 1.00 | 2,500 | 1.00 | 0.06 | 3 |
| 29 | 30-Sep | 240.00 | 248.95 | 240.00 | 244.95 | 244.31 | 0.60 | 587.61 | 4,000 | 1.60 | 3,500 | 1.40 | 0.09 | 4 |
| 30 | 29-Sep | 242.00 | 249.00 | 242.00 | 243.50 | 244.54 | -0.43 | 584.13 | 9,500 | 3.80 | 9,500 | 3.80 | 0.23 | 10 |
| 31 | 26-Sep | 246.20 | 249.70 | 243.00 | 244.55 | 245.44 | -2.06 | 586.65 | 10,000 | 4.00 | 9,000 | 3.60 | 0.22 | 9 |
| 32 | 25-Sep | 250.00 | 251.95 | 246.00 | 249.70 | 249.28 | -0.12 | 599.01 | 4,500 | 1.80 | 4,500 | 1.80 | 0.11 | 5 |
| 33 | 24-Sep | 250.00 | 256.50 | 245.00 | 250.00 | 250.04 | -1.52 | 599.00 | 32,000 | 12.79 | 30,500 | 12.20 | 0.76 | 31 |
| 34 | 23-Sep | 261.25 | 268.00 | 248.20 | 253.85 | 256.95 | -2.83 | 608.96 | 54,500 | 21.79 | 51,000 | 20.39 | 1.31 | 51 |
| 35 | 22-Sep | 268.00 | 268.00 | 261.00 | 261.25 | 262.39 | -2.59 | 626.71 | 18,500 | 7.40 | 18,500 | 7.40 | 0.49 | 19 |
| 36 | 19-Sep | 260.10 | 269.50 | 258.00 | 268.20 | 264.08 | 2.86 | 643.39 | 11,500 | 4.60 | 10,500 | 4.20 | 0.28 | 11 |
| 37 | 18-Sep | 261.25 | 266.50 | 259.00 | 260.75 | 261.74 | -0.36 | 625.51 | 17,500 | 7.00 | 15,500 | 6.20 | 0.41 | 16 |
| 38 | 17-Sep | 263.00 | 268.00 | 261.00 | 261.70 | 262.90 | 0.23 | 627.79 | 24,500 | 9.80 | 22,000 | 8.80 | 0.58 | 22 |
| 39 | 16-Sep | 260.00 | 267.45 | 260.00 | 261.10 | 262.75 | 0.75 | 626.35 | 14,000 | 5.60 | 12,000 | 4.80 | 0.32 | 12 |
| 40 | 15-Sep | 259.75 | 262.50 | 258.00 | 259.15 | 259.34 | -1.99 | 621.68 | 14,500 | 5.80 | 13,000 | 5.20 | 0.34 | 13 |
| 41 | 12-Sep | 265.00 | 267.00 | 261.50 | 264.40 | 263.04 | -0.79 | 634.27 | 21,000 | 8.40 | 20,000 | 8.00 | 0.53 | 20 |
| 42 | 11-Sep | 268.00 | 271.95 | 265.25 | 266.50 | 268.04 | -1.93 | 639.31 | 9,000 | 3.60 | 8,000 | 3.20 | 0.21 | 8 |
| 43 | 10-Sep | 268.00 | 271.75 | 268.00 | 271.75 | 268.73 | 1.78 | 651.90 | 10,000 | 4.00 | 10,000 | 4.00 | 0.27 | 10 |
| 44 | 09-Sep | 274.10 | 279.75 | 265.00 | 267.00 | 269.93 | -2.52 | 640.00 | 21,500 | 8.60 | 21,000 | 8.40 | 0.57 | 21 |
| 45 | 08-Sep | 280.00 | 285.00 | 273.00 | 273.90 | 278.28 | -1.83 | 657.06 | 18,500 | 7.40 | 17,500 | 7.00 | 0.49 | 18 |
| 46 | 05-Sep | 286.75 | 286.75 | 278.50 | 279.00 | 279.71 | -1.73 | 669.00 | 9,500 | 3.80 | 9,000 | 3.60 | 0.25 | 9 |
| 47 | 04-Sep | 284.95 | 289.80 | 279.00 | 283.90 | 282.64 | 0.37 | 681.05 | 15,500 | 6.20 | 14,500 | 5.80 | 0.41 | 15 |
| 48 | 03-Sep | 287.00 | 287.00 | 278.10 | 282.85 | 280.66 | -0.11 | 678.53 | 12,500 | 5.00 | 11,500 | 4.60 | 0.32 | 12 |
| 49 | 02-Sep | 285.00 | 285.00 | 278.50 | 283.15 | 282.01 | -1.22 | 679.25 | 32,000 | 12.79 | 32,000 | 12.79 | 0.90 | 32 |
| 50 | 01-Sep | 282.10 | 292.00 | 281.20 | 286.65 | 287.34 | 0.88 | 687.65 | 19,000 | 7.60 | 17,500 | 7.00 | 0.50 | 18 |
| 51 | 29-Aug | 286.10 | 286.10 | 284.00 | 284.15 | 285.60 | -0.66 | 681.65 | 8,500 | 3.40 | 8,500 | 3.40 | 0.24 | 9 |
| 52 | 28-Aug | 293.05 | 294.95 | 285.50 | 286.05 | 289.50 | -2.39 | 686.21 | 6,500 | 2.60 | 5,000 | 2.00 | 0.14 | 5 |
| 53 | 26-Aug | 296.00 | 296.50 | 286.50 | 293.05 | 294.04 | -1.79 | 703.00 | 22,000 | 8.80 | 17,000 | 6.80 | 0.50 | 17 |
| 54 | 25-Aug | 300.00 | 300.90 | 292.00 | 298.40 | 296.90 | -0.27 | 715.83 | 15,000 | 6.00 | 13,000 | 5.20 | 0.39 | 13 |
| 55 | 22-Aug | 305.00 | 305.00 | 299.00 | 299.20 | 301.11 | -2.67 | 717.75 | 13,500 | 5.40 | 12,500 | 5.00 | 0.38 | 13 |
| 56 | 21-Aug | 305.50 | 314.95 | 302.50 | 307.40 | 307.78 | -0.21 | 737.42 | 19,500 | 7.80 | 17,000 | 6.80 | 0.52 | 17 |
| 57 | 20-Aug | 299.00 | 310.70 | 299.00 | 308.05 | 304.52 | 4.07 | 738.98 | 41,500 | 16.59 | 41,000 | 16.39 | 1.25 | 41 |
| 58 | 19-Aug | 297.00 | 300.00 | 296.00 | 296.00 | 297.71 | -0.34 | 710.00 | 3,500 | 1.40 | 3,500 | 1.40 | 0.10 | 4 |
| 59 | 18-Aug | 297.90 | 302.00 | 278.25 | 297.00 | 294.88 | 2.18 | 712.00 | 13,000 | 5.20 | 9,500 | 3.80 | 0.28 | 10 |
| 60 | 14-Aug | 290.00 | 291.90 | 286.00 | 290.65 | 289.90 | 1.95 | 697.24 | 12,000 | 4.80 | 11,000 | 4.40 | 0.32 | 11 |
| 61 | 13-Aug | 285.00 | 290.00 | 284.00 | 285.10 | 287.24 | -0.51 | 683.93 | 20,000 | 8.00 | 20,000 | 8.00 | 0.57 | 20 |
| 62 | 12-Aug | 292.80 | 292.80 | 285.00 | 286.55 | 289.58 | -2.90 | 687.41 | 24,000 | 9.60 | 23,500 | 9.40 | 0.68 | 24 |
| 63 | 11-Aug | 300.00 | 300.00 | 292.50 | 295.10 | 295.29 | -1.37 | 707.92 | 36,500 | 14.59 | 22,500 | 9.00 | 0.66 | 22 |
| 64 | 08-Aug | 313.00 | 318.00 | 298.80 | 299.20 | 305.82 | -2.76 | 717.75 | 83,500 | 33.39 | 57,500 | 22.99 | 1.76 | 56 |
| 65 | 07-Aug | 296.00 | 314.85 | 291.20 | 307.70 | 308.64 | 2.50 | 738.14 | 123,000 | 49.18 | 71,500 | 28.59 | 2.21 | 70 |
| 66 | 06-Aug | 306.00 | 311.50 | 300.00 | 300.20 | 303.35 | -1.83 | 720.15 | 44,000 | 17.59 | 29,500 | 11.80 | 0.89 | 29 |
| 67 | 05-Aug | 305.05 | 309.90 | 302.00 | 305.80 | 305.16 | 0.25 | 733.58 | 17,000 | 6.80 | 14,500 | 5.80 | 0.44 | 14 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS