| Macro-sector: Services | Band: 20 | High52 Price: 421.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 06-Apr-2026 | Bumper: 360.0; Drift%: 10.84 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 172.17 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 23,989,020 | Low52 Date: 07-Apr-2025 | SHP: 55.44 / 0.29 / 3.57 / 40.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 298.0 / 180.0 | Month: 362.0 / 303.0 | Week: 357.9 / 324.05 | Day: 420.95 / 400.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 410.00 | 420.95 | 400.00 | 403.75 | 411.19 | -1.37 | 968.56 | 28,000 | 6.22 | 16,500 | 6.60 | 0.68 | 17 |
| 2 | 06-Apr | 381.00 | 421.00 | 381.00 | 409.35 | 406.15 | 7.55 | 981.99 | 94,500 | 21.00 | 70,500 | 28.19 | 2.86 | 72 |
| 3 | 02-Apr | 370.00 | 384.00 | 365.40 | 380.60 | 375.86 | 4.05 | 913.02 | 36,500 | 8.11 | 25,000 | 10.00 | 0.94 | 26 |
| 4 | 01-Apr | 360.00 | 371.00 | 360.00 | 365.80 | 367.00 | 2.97 | 877.52 | 23,000 | 5.11 | 16,500 | 6.60 | 0.00 | 17 |
| 5 | 30-Mar | 371.00 | 371.00 | 355.00 | 355.25 | 359.53 | -4.28 | 852.21 | 27,000 | 6.00 | 23,500 | 9.40 | 0.84 | 24 |
| 6 | 27-Mar | 360.00 | 380.00 | 359.95 | 371.15 | 371.14 | 2.40 | 890.35 | 53,000 | 11.78 | 41,000 | 16.39 | 1.52 | 42 |
| 7 | 25-Mar | 366.65 | 375.00 | 355.10 | 362.45 | 365.73 | 1.34 | 869.48 | 48,500 | 10.78 | 36,500 | 14.59 | 1.33 | 37 |
| 8 | 24-Mar | 348.15 | 360.00 | 342.10 | 357.65 | 352.48 | 3.50 | 857.97 | 32,500 | 7.22 | 24,000 | 9.60 | 0.85 | 25 |
| 9 | 23-Mar | 353.00 | 353.00 | 342.00 | 345.55 | 346.21 | -3.59 | 828.94 | 26,000 | 5.78 | 23,000 | 9.20 | 0.80 | 24 |
| 10 | 20-Mar | 353.00 | 369.95 | 352.50 | 358.40 | 360.95 | 1.75 | 859.77 | 60,500 | 13.44 | 44,500 | 17.79 | 1.61 | 46 |
| 11 | 19-Mar | 357.80 | 357.85 | 349.00 | 352.25 | 352.00 | -2.32 | 845.01 | 18,000 | 4.00 | 13,500 | 5.40 | 0.00 | 14 |
| 12 | 18-Mar | 342.50 | 363.00 | 342.45 | 360.60 | 356.28 | 6.03 | 865.04 | 81,000 | 18.00 | 70,000 | 27.99 | 2.49 | 72 |
| 13 | 17-Mar | 345.05 | 348.50 | 338.10 | 340.10 | 344.03 | -0.56 | 815.87 | 45,500 | 10.11 | 35,500 | 14.19 | 1.22 | 36 |
| 14 | 16-Mar | 351.00 | 351.50 | 336.15 | 342.00 | 342.84 | -1.01 | 820.00 | 27,000 | 6.00 | 19,500 | 7.80 | 0.67 | 20 |
| 15 | 13-Mar | 343.55 | 350.00 | 342.05 | 345.50 | 345.97 | 0.28 | 828.82 | 27,000 | 6.00 | 23,000 | 9.20 | 0.80 | 24 |
| 16 | 12-Mar | 335.50 | 355.00 | 335.50 | 344.55 | 348.79 | 1.55 | 826.54 | 75,500 | 16.77 | 54,000 | 21.59 | 1.88 | 55 |
| 17 | 11-Mar | 339.00 | 341.95 | 337.50 | 339.30 | 339.06 | 0.25 | 813.95 | 11,000 | 2.44 | 10,000 | 4.00 | 0.34 | 10 |
| 18 | 10-Mar | 340.00 | 341.95 | 335.00 | 338.45 | 337.49 | 0.43 | 811.91 | 16,000 | 3.55 | 12,000 | 4.80 | 0.40 | 12 |
| 19 | 09-Mar | 333.10 | 338.75 | 329.00 | 337.00 | 333.46 | -1.75 | 808.00 | 33,500 | 7.44 | 22,000 | 8.80 | 0.73 | 23 |
| 20 | 06-Mar | 336.75 | 347.90 | 336.50 | 343.00 | 341.03 | 0.88 | 822.00 | 14,500 | 3.22 | 11,500 | 4.60 | 0.39 | 12 |
| 21 | 05-Mar | 333.00 | 340.50 | 333.00 | 340.00 | 337.89 | 2.44 | 815.00 | 21,500 | 4.78 | 17,500 | 7.00 | 0.59 | 18 |
| 22 | 04-Mar | 337.00 | 343.85 | 328.00 | 331.90 | 333.64 | -3.98 | 796.20 | 34,000 | 7.55 | 23,500 | 9.40 | 0.78 | 24 |
| 23 | 02-Mar | 344.75 | 355.00 | 335.00 | 345.65 | 345.89 | -1.40 | 829.18 | 61,500 | 13.66 | 44,500 | 17.79 | 1.54 | 46 |
| 24 | 27-Feb | 350.85 | 356.95 | 350.00 | 350.55 | 352.55 | -0.09 | 840.94 | 39,000 | 8.66 | 32,500 | 12.99 | 1.15 | 33 |
| 25 | 26-Feb | 334.00 | 357.90 | 330.00 | 350.85 | 345.72 | 7.13 | 841.65 | 114,000 | 25.33 | 81,000 | 32.39 | 2.80 | 83 |
| 26 | 25-Feb | 330.00 | 331.00 | 325.55 | 327.50 | 328.28 | 0.32 | 785.64 | 8,000 | 1.78 | 5,000 | 2.00 | 0.16 | 5 |
| 27 | 24-Feb | 330.00 | 330.00 | 324.05 | 326.45 | 326.41 | -1.63 | 783.12 | 19,000 | 4.22 | 16,000 | 6.40 | 0.52 | 16 |
| 28 | 23-Feb | 341.85 | 342.00 | 331.00 | 331.85 | 336.84 | -0.94 | 796.08 | 28,000 | 6.22 | 19,500 | 7.80 | 0.66 | 20 |
| 29 | 20-Feb | 332.00 | 336.25 | 332.00 | 335.00 | 334.98 | -0.56 | 803.00 | 4,500 | 1.00 | 2,500 | 1.00 | 0.08 | 3 |
| 30 | 19-Feb | 340.00 | 340.00 | 330.00 | 336.90 | 333.96 | -0.90 | 808.19 | 16,500 | 3.67 | 12,000 | 4.80 | 0.40 | 12 |
| 31 | 18-Feb | 327.00 | 346.00 | 321.00 | 339.95 | 336.47 | 3.96 | 815.51 | 78,000 | 17.33 | 44,500 | 17.79 | 1.50 | 46 |
| 32 | 17-Feb | 321.00 | 329.00 | 319.30 | 327.00 | 323.42 | 2.04 | 784.00 | 20,500 | 4.55 | 17,000 | 6.80 | 0.55 | 17 |
| 33 | 16-Feb | 326.90 | 327.00 | 316.50 | 320.45 | 320.28 | -0.43 | 768.73 | 24,500 | 5.44 | 16,000 | 6.40 | 0.51 | 16 |
| 34 | 13-Feb | 325.00 | 325.00 | 320.00 | 321.85 | 321.95 | -1.51 | 772.09 | 22,500 | 5.00 | 15,500 | 6.20 | 0.50 | 16 |
| 35 | 12-Feb | 331.00 | 331.95 | 325.00 | 326.80 | 327.90 | -0.73 | 783.96 | 15,500 | 3.44 | 12,000 | 4.80 | 0.39 | 12 |
| 36 | 11-Feb | 330.10 | 331.00 | 320.00 | 329.20 | 326.38 | -1.91 | 789.72 | 24,500 | 5.44 | 16,500 | 6.60 | 0.54 | 17 |
| 37 | 10-Feb | 334.00 | 340.00 | 333.00 | 335.60 | 337.02 | 0.16 | 805.07 | 14,000 | 3.11 | 9,500 | 3.80 | 0.32 | 10 |
| 38 | 09-Feb | 331.00 | 339.95 | 331.00 | 335.05 | 337.71 | 1.53 | 803.75 | 15,500 | 3.44 | 11,500 | 4.60 | 0.39 | 12 |
| 39 | 06-Feb | 323.00 | 331.00 | 323.00 | 330.00 | 328.00 | 2.26 | 791.00 | 7,500 | 1.67 | 5,500 | 2.20 | 0.00 | 6 |
| 40 | 05-Feb | 330.50 | 333.00 | 321.00 | 322.70 | 324.93 | -3.17 | 774.13 | 16,000 | 3.55 | 11,500 | 4.60 | 0.37 | 12 |
| 41 | 04-Feb | 331.05 | 335.00 | 327.60 | 333.25 | 331.77 | 0.66 | 799.43 | 15,000 | 3.33 | 11,500 | 4.60 | 0.38 | 12 |
| 42 | 03-Feb | 325.00 | 339.00 | 325.00 | 331.05 | 330.89 | 1.88 | 794.16 | 23,500 | 5.22 | 14,500 | 5.80 | 0.48 | 15 |
| 43 | 02-Feb | 329.00 | 329.00 | 321.00 | 324.95 | 323.10 | -2.26 | 779.52 | 7,000 | 1.56 | 5,500 | 2.20 | 0.18 | 6 |
| 44 | 01-Feb | 327.80 | 338.00 | 315.00 | 332.45 | 330.22 | 3.13 | 797.51 | 27,500 | 6.11 | 19,000 | 7.60 | 0.63 | 19 |
| 45 | 30-Jan | 317.00 | 325.80 | 314.00 | 322.35 | 318.70 | 0.20 | 773.29 | 11,500 | 2.55 | 10,500 | 4.20 | 0.33 | 11 |
| 46 | 29-Jan | 324.95 | 328.00 | 319.00 | 321.70 | 324.23 | 0.09 | 771.73 | 16,500 | 3.67 | 13,500 | 5.40 | 0.44 | 14 |
| 47 | 28-Jan | 325.00 | 330.00 | 320.50 | 321.40 | 325.10 | 0.30 | 771.01 | 10,500 | 2.33 | 8,500 | 3.40 | 0.28 | 9 |
| 48 | 27-Jan | 320.00 | 326.60 | 318.10 | 320.45 | 321.41 | -0.47 | 768.73 | 23,500 | 5.22 | 19,000 | 7.60 | 0.61 | 19 |
| 49 | 23-Jan | 347.00 | 349.40 | 319.00 | 321.95 | 329.88 | -4.99 | 772.33 | 34,500 | 7.66 | 28,500 | 11.40 | 0.94 | 29 |
| 50 | 22-Jan | 330.20 | 342.05 | 328.00 | 338.85 | 338.09 | 3.17 | 812.87 | 29,500 | 6.55 | 22,000 | 8.80 | 0.74 | 22 |
| 51 | 21-Jan | 323.00 | 330.00 | 310.10 | 328.45 | 322.94 | 1.91 | 787.92 | 20,000 | 4.44 | 13,000 | 5.20 | 0.42 | 13 |
| 52 | 20-Jan | 335.00 | 335.00 | 310.10 | 322.30 | 324.25 | -4.90 | 773.17 | 60,000 | 13.33 | 36,500 | 14.59 | 1.18 | 37 |
| 53 | 19-Jan | 343.00 | 345.00 | 335.10 | 338.90 | 341.34 | -2.47 | 812.99 | 20,500 | 4.55 | 16,500 | 6.60 | 0.56 | 17 |
| 54 | 16-Jan | 348.00 | 353.00 | 347.00 | 347.50 | 350.12 | 0.19 | 833.62 | 9,500 | 2.11 | 8,500 | 3.40 | 0.30 | 9 |
| 55 | 14-Jan | 349.00 | 353.00 | 345.50 | 346.85 | 349.13 | -1.11 | 832.06 | 16,500 | 3.67 | 13,000 | 5.20 | 0.45 | 13 |
| 56 | 13-Jan | 348.95 | 352.00 | 345.00 | 350.75 | 348.23 | 2.01 | 841.41 | 27,000 | 6.00 | 15,500 | 6.20 | 0.54 | 16 |
| 57 | 12-Jan | 346.00 | 352.90 | 342.05 | 343.85 | 347.01 | -2.41 | 824.86 | 22,500 | 5.00 | 17,500 | 7.00 | 0.61 | 18 |
| 58 | 09-Jan | 368.90 | 369.80 | 351.00 | 352.35 | 357.85 | -3.32 | 845.25 | 31,500 | 7.00 | 21,500 | 8.60 | 0.77 | 22 |
| 59 | 08-Jan | 367.35 | 369.00 | 360.00 | 364.45 | 363.07 | -0.79 | 874.28 | 27,000 | 6.00 | 22,500 | 9.00 | 0.82 | 23 |
| 60 | 07-Jan | 372.50 | 378.00 | 365.50 | 367.35 | 371.01 | -0.78 | 881.24 | 41,500 | 9.22 | 29,000 | 11.60 | 1.08 | 29 |
| 61 | 06-Jan | 326.10 | 375.80 | 326.10 | 370.25 | 356.83 | 10.90 | 888.19 | 175,000 | 38.88 | 127,500 | 50.98 | 4.55 | 129 |
| 62 | 05-Jan | 342.00 | 345.00 | 332.00 | 333.85 | 337.47 | -4.27 | 800.87 | 19,000 | 4.22 | 14,500 | 5.80 | 0.49 | 15 |
| 63 | 02-Jan | 340.00 | 353.00 | 336.65 | 348.75 | 346.68 | 2.51 | 836.62 | 56,500 | 12.55 | 36,000 | 14.39 | 1.25 | 36 |
| 64 | 01-Jan | 345.00 | 349.80 | 337.60 | 340.20 | 344.01 | -1.52 | 816.11 | 13,000 | 2.89 | 9,000 | 3.60 | 0.31 | 9 |
| 65 | 31-Dec | 337.95 | 358.20 | 331.00 | 345.45 | 341.98 | 1.30 | 828.70 | 43,500 | 9.66 | 29,000 | 11.60 | 0.99 | 29 |
| 66 | 30-Dec | 341.30 | 345.00 | 337.00 | 341.00 | 340.87 | -0.58 | 818.00 | 9,000 | 2.00 | 6,500 | 2.60 | 0.22 | 7 |
| 67 | 29-Dec | 313.50 | 352.00 | 303.00 | 343.00 | 322.91 | 7.61 | 822.00 | 78,000 | 17.33 | 52,000 | 20.79 | 1.68 | 53 |
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