| Macro-sector: Services | Band: 20 | High52 Price: 364.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: 210.35; Drift%: 9.68 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 224.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 21,043,000 | Low52 Date: | SHP: 55.09 / 0.01 / 2.19 / 42.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 298.0 / 180.0 | Month: 228.6 / 180.0 | Week: 258.0 / 207.1 | Day: 237.95 / 230.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 237.95 | 237.95 | 230.10 | 232.90 | 232.25 | -0.04 | 490.09 | 35,000 | 3.89 | 23,000 | 3.29 | 0.53 | 0.26 |
| 2 | 21-May | 228.80 | 242.00 | 228.80 | 233.00 | 236.39 | 2.46 | 490.00 | 105,000 | 11.67 | 58,500 | 8.36 | 1.38 | 0.65 |
| 3 | 20-May | 237.80 | 241.00 | 223.00 | 227.40 | 231.50 | -3.11 | 478.52 | 80,000 | 8.89 | 46,500 | 6.64 | 1.08 | 0.52 |
| 4 | 19-May | 232.00 | 247.95 | 230.00 | 234.70 | 236.39 | 0.49 | 493.88 | 103,500 | 11.50 | 76,500 | 10.93 | 1.81 | 0.84 |
| 5 | 16-May | 245.00 | 252.85 | 231.00 | 233.55 | 237.49 | -5.06 | 491.46 | 118,000 | 13.11 | 80,000 | 11.43 | 1.90 | 0.88 |
| 6 | 15-May | 252.00 | 258.00 | 244.00 | 246.00 | 250.24 | 2.74 | 517.00 | 133,500 | 14.83 | 106,000 | 15.14 | 2.65 | 1.17 |
| 7 | 14-May | 210.70 | 243.00 | 210.35 | 239.45 | 231.32 | 13.32 | 503.87 | 193,000 | 21.44 | 149,500 | 21.35 | 3.46 | 1.64 |
| 8 | 13-May | 210.00 | 213.95 | 207.10 | 211.30 | 209.79 | -0.02 | 444.64 | 20,000 | 2.22 | 12,500 | 1.79 | 0.26 | 0.14 |
| 9 | 12-May | 216.00 | 216.90 | 209.05 | 211.35 | 211.91 | 1.46 | 444.74 | 37,000 | 4.11 | 33,500 | 4.79 | 0.71 | 0.37 |
| 10 | 09-May | 208.10 | 211.10 | 202.00 | 208.30 | 206.32 | -0.71 | 438.33 | 15,000 | 1.67 | 10,000 | 1.43 | 0.21 | 0.11 |
| 11 | 08-May | 200.50 | 214.35 | 200.00 | 209.80 | 207.87 | 3.89 | 441.48 | 18,500 | 2.06 | 14,500 | 2.07 | 0.30 | 0.16 |
| 12 | 07-May | 199.95 | 207.00 | 190.00 | 201.95 | 198.86 | 0.50 | 424.96 | 25,500 | 2.83 | 17,000 | 2.43 | 0.34 | 0.19 |
| 13 | 06-May | 204.00 | 204.00 | 198.10 | 200.95 | 200.89 | -1.69 | 422.86 | 20,000 | 2.22 | 17,000 | 2.43 | 0.34 | 0.19 |
| 14 | 05-May | 206.75 | 213.80 | 202.00 | 204.40 | 205.58 | -0.63 | 430.12 | 28,000 | 3.11 | 20,000 | 2.86 | 0.41 | 0.22 |
| 15 | 02-May | 202.00 | 217.15 | 202.00 | 205.70 | 207.26 | -4.08 | 432.85 | 37,500 | 4.17 | 29,000 | 4.14 | 0.60 | 0.32 |
| 16 | 30-Apr | 219.35 | 219.35 | 212.00 | 214.45 | 215.65 | -2.52 | 451.27 | 13,500 | 1.50 | 11,500 | 1.64 | 0.25 | 0.13 |
| 17 | 29-Apr | 220.95 | 220.95 | 217.25 | 220.00 | 219.54 | 1.34 | 462.00 | 11,500 | 1.28 | 8,500 | 1.21 | 0.19 | 0.09 |
| 18 | 28-Apr | 216.30 | 219.50 | 216.25 | 217.10 | 217.41 | -0.82 | 456.84 | 13,500 | 1.50 | 11,500 | 1.64 | 0.25 | 0.13 |
| 19 | 25-Apr | 218.00 | 220.00 | 212.00 | 218.90 | 215.89 | 0.44 | 460.63 | 35,500 | 3.94 | 29,500 | 4.21 | 0.64 | 0.32 |
| 20 | 24-Apr | 223.70 | 223.70 | 217.00 | 217.95 | 218.68 | -0.48 | 458.63 | 9,000 | 1.00 | 7,000 | 1.00 | 0.15 | 0.08 |
| 21 | 23-Apr | 225.00 | 227.00 | 215.00 | 219.00 | 219.23 | -1.53 | 460.00 | 19,000 | 2.11 | 14,500 | 2.07 | 0.32 | 0.16 |
| 22 | 22-Apr | 218.25 | 229.00 | 217.15 | 222.40 | 223.66 | 3.56 | 468.00 | 34,000 | 3.78 | 20,500 | 2.93 | 0.46 | 0.23 |
| 23 | 21-Apr | 211.00 | 215.00 | 211.00 | 214.75 | 213.33 | 2.38 | 451.90 | 11,500 | 1.28 | 10,500 | 1.50 | 0.22 | 0.12 |
| 24 | 17-Apr | 220.00 | 221.00 | 208.05 | 209.75 | 212.93 | -5.50 | 441.38 | 46,000 | 5.11 | 31,500 | 4.50 | 0.67 | 0.35 |
| 25 | 16-Apr | 215.10 | 226.90 | 215.05 | 221.95 | 222.34 | 4.52 | 467.05 | 30,000 | 3.33 | 18,000 | 2.57 | 0.40 | 0.20 |
| 26 | 15-Apr | 200.10 | 216.00 | 200.00 | 212.35 | 205.01 | 4.73 | 446.85 | 51,500 | 5.72 | 40,500 | 5.78 | 0.83 | 0.45 |
| 27 | 11-Apr | 202.90 | 203.00 | 200.00 | 202.75 | 202.27 | 1.81 | 426.65 | 13,000 | 1.44 | 11,500 | 1.64 | 0.23 | 0.13 |
| 28 | 09-Apr | 198.15 | 204.50 | 198.15 | 199.15 | 199.85 | -1.65 | 419.07 | 11,500 | 1.28 | 7,500 | 1.07 | 0.15 | 0.08 |
| 29 | 08-Apr | 199.00 | 205.00 | 199.00 | 202.50 | 203.10 | 2.97 | 426.12 | 22,000 | 2.44 | 19,000 | 2.71 | 0.39 | 0.21 |
| 30 | 07-Apr | 182.50 | 197.00 | 182.50 | 196.65 | 192.71 | 0.90 | 413.81 | 14,000 | 1.56 | 8,500 | 1.21 | 0.16 | 0.09 |
| 31 | 04-Apr | 201.50 | 201.50 | 194.00 | 194.90 | 196.58 | -3.75 | 410.13 | 14,000 | 1.56 | 11,500 | 1.64 | 0.23 | 0.13 |
| 32 | 03-Apr | 202.60 | 205.00 | 180.00 | 202.50 | 198.75 | -0.05 | 426.12 | 28,500 | 3.17 | 18,500 | 2.64 | 0.37 | 0.20 |
| 33 | 02-Apr | 201.80 | 207.75 | 201.75 | 202.60 | 203.96 | 0.40 | 426.33 | 16,500 | 1.83 | 12,000 | 1.71 | 0.24 | 0.13 |
| 34 | 01-Apr | 205.00 | 205.00 | 198.00 | 201.80 | 202.71 | 5.74 | 424.65 | 21,500 | 2.39 | 12,500 | 1.79 | 0.25 | 0.14 |
| 35 | 28-Mar | 185.15 | 196.50 | 185.00 | 190.85 | 189.77 | 5.09 | 401.61 | 61,500 | 6.83 | 49,000 | 7.00 | 0.93 | 0.54 |
| 36 | 27-Mar | 194.00 | 194.00 | 180.00 | 181.60 | 185.69 | -6.70 | 382.14 | 80,000 | 8.89 | 68,000 | 9.71 | 1.26 | 0.75 |
| 37 | 26-Mar | 198.75 | 204.00 | 190.10 | 194.65 | 198.17 | -0.36 | 409.60 | 78,500 | 8.72 | 60,500 | 8.64 | 1.20 | 0.67 |
| 38 | 25-Mar | 205.25 | 206.00 | 194.05 | 195.35 | 199.33 | -3.84 | 411.08 | 91,000 | 10.11 | 78,000 | 11.14 | 1.55 | 0.86 |
| 39 | 24-Mar | 207.50 | 208.30 | 202.10 | 203.15 | 204.98 | -1.41 | 427.49 | 82,000 | 9.11 | 73,000 | 10.43 | 1.50 | 0.80 |
| 40 | 21-Mar | 211.00 | 214.00 | 204.00 | 206.05 | 208.50 | -2.35 | 433.59 | 55,500 | 6.17 | 46,500 | 6.64 | 0.97 | 0.51 |
| 41 | 20-Mar | 212.00 | 213.70 | 209.10 | 211.00 | 211.00 | 0.21 | 444.00 | 49,500 | 5.50 | 40,500 | 5.78 | 0.00 | 0.45 |
| 42 | 19-Mar | 201.05 | 214.00 | 201.00 | 210.55 | 208.28 | 5.64 | 443.06 | 63,000 | 7.00 | 55,000 | 7.86 | 1.15 | 0.60 |
| 43 | 18-Mar | 201.00 | 205.80 | 195.00 | 199.30 | 198.09 | -0.10 | 419.39 | 43,000 | 4.78 | 35,500 | 5.07 | 0.70 | 0.39 |
| 44 | 17-Mar | 201.00 | 204.00 | 198.20 | 199.50 | 200.49 | -0.25 | 419.81 | 32,500 | 3.61 | 29,000 | 4.14 | 0.58 | 0.32 |
| 45 | 13-Mar | 201.20 | 203.00 | 197.55 | 200.00 | 199.23 | 0.68 | 420.00 | 17,000 | 1.89 | 15,500 | 2.21 | 0.31 | 0.17 |
| 46 | 12-Mar | 211.00 | 211.00 | 196.00 | 198.65 | 205.42 | -5.13 | 418.02 | 60,500 | 6.72 | 56,000 | 8.00 | 1.15 | 0.62 |
| 47 | 11-Mar | 208.00 | 214.00 | 207.60 | 209.40 | 210.40 | -2.31 | 440.64 | 41,000 | 4.56 | 36,500 | 5.21 | 0.77 | 0.40 |
| 48 | 10-Mar | 215.50 | 228.20 | 214.05 | 214.35 | 218.84 | -1.63 | 451.06 | 52,000 | 5.78 | 45,500 | 6.50 | 1.00 | 0.50 |
| 49 | 07-Mar | 220.00 | 228.60 | 217.60 | 217.90 | 223.51 | 0.72 | 458.53 | 40,500 | 4.50 | 30,000 | 4.29 | 0.67 | 0.33 |
| 50 | 06-Mar | 212.00 | 220.00 | 210.00 | 216.35 | 214.89 | 1.26 | 455.27 | 27,000 | 3.00 | 23,000 | 3.29 | 0.49 | 0.25 |
| 51 | 05-Mar | 214.00 | 217.00 | 209.65 | 213.65 | 213.30 | 2.59 | 449.58 | 41,000 | 4.56 | 32,000 | 4.57 | 0.68 | 0.35 |
| 52 | 04-Mar | 205.95 | 222.00 | 201.65 | 208.25 | 212.44 | 1.66 | 438.22 | 60,000 | 6.67 | 49,000 | 7.00 | 1.04 | 0.54 |
| 53 | 03-Mar | 215.00 | 216.50 | 203.00 | 204.85 | 211.07 | -5.99 | 431.07 | 25,500 | 2.83 | 19,000 | 2.71 | 0.40 | 0.21 |
| 54 | 28-Feb | 219.90 | 236.50 | 211.65 | 217.90 | 219.55 | -2.05 | 458.53 | 24,500 | 2.72 | 16,500 | 2.36 | 0.36 | 0.18 |
| 55 | 27-Feb | 226.00 | 226.00 | 222.00 | 222.45 | 224.33 | -2.18 | 468.10 | 4,500 | 0.50 | 4,500 | 0.64 | 0.10 | 0.05 |
| 56 | 25-Feb | 230.00 | 231.00 | 226.00 | 227.40 | 228.90 | -0.26 | 478.52 | 6,500 | 0.72 | 5,000 | 0.71 | 0.11 | 0.05 |
| 57 | 24-Feb | 226.55 | 229.00 | 226.55 | 228.00 | 227.35 | -0.59 | 479.00 | 8,000 | 0.89 | 5,500 | 0.79 | 0.13 | 0.06 |
| 58 | 21-Feb | 235.45 | 235.45 | 229.00 | 229.35 | 232.65 | -2.59 | 482.62 | 16,000 | 1.78 | 13,000 | 1.86 | 0.30 | 0.14 |
| 59 | 20-Feb | 229.00 | 235.45 | 229.00 | 235.45 | 233.43 | 1.88 | 495.46 | 7,000 | 0.78 | 5,000 | 0.71 | 0.12 | 0.05 |
| 60 | 19-Feb | 231.00 | 233.90 | 227.05 | 231.10 | 231.37 | 1.34 | 486.30 | 7,500 | 0.83 | 5,500 | 0.79 | 0.13 | 0.06 |
| 61 | 18-Feb | 237.90 | 237.90 | 228.00 | 228.05 | 230.69 | -1.68 | 479.89 | 21,500 | 2.39 | 13,500 | 1.93 | 0.31 | 0.15 |
| 62 | 17-Feb | 238.75 | 240.00 | 231.10 | 231.95 | 233.89 | -3.95 | 488.09 | 12,000 | 1.33 | 6,500 | 0.93 | 0.15 | 0.07 |
| 63 | 14-Feb | 240.30 | 243.00 | 235.00 | 241.50 | 238.22 | -2.23 | 508.19 | 11,000 | 1.22 | 6,500 | 0.93 | 0.15 | 0.07 |
| 64 | 13-Feb | 243.00 | 248.35 | 240.00 | 247.00 | 242.38 | 2.53 | 519.00 | 9,500 | 1.06 | 6,500 | 0.93 | 0.16 | 0.07 |
| 65 | 12-Feb | 228.50 | 246.50 | 228.50 | 240.90 | 238.69 | 2.51 | 506.93 | 24,500 | 2.72 | 13,000 | 1.86 | 0.31 | 0.14 |
| 66 | 11-Feb | 247.90 | 247.90 | 235.00 | 235.00 | 237.15 | -2.81 | 494.00 | 32,000 | 3.56 | 26,000 | 3.71 | 0.62 | 0.29 |
| 67 | 10-Feb | 256.30 | 257.60 | 238.50 | 241.80 | 245.41 | -7.09 | 508.82 | 47,500 | 5.28 | 39,000 | 5.57 | 0.96 | 0.43 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL