| Macro-sector: Services | Band: 20 | High52 Price: 324.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| 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: 55.47 / 0.01 / 2.9 / 41.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 298.0 / 180.0 | Month: 324.0 / 252.6 | Week: 300.0 / 284.0 | Day: 294.95 / 285.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 293.05 | 294.95 | 285.50 | 286.05 | 289.50 | -2.39 | 686.21 | 6,500 | 1.86 | 5,000 | 1.43 | 0.14 | 5 |
| 2 | 26-Aug | 296.00 | 296.50 | 286.50 | 293.05 | 294.04 | -1.79 | 703.00 | 22,000 | 6.28 | 17,000 | 4.86 | 0.50 | 17 |
| 3 | 25-Aug | 300.00 | 300.90 | 292.00 | 298.40 | 296.90 | -0.27 | 715.83 | 15,000 | 4.28 | 13,000 | 3.71 | 0.39 | 13 |
| 4 | 22-Aug | 305.00 | 305.00 | 299.00 | 299.20 | 301.11 | -2.67 | 717.75 | 13,500 | 3.86 | 12,500 | 3.57 | 0.38 | 13 |
| 5 | 21-Aug | 305.50 | 314.95 | 302.50 | 307.40 | 307.78 | -0.21 | 737.42 | 19,500 | 5.57 | 17,000 | 4.86 | 0.52 | 17 |
| 6 | 20-Aug | 299.00 | 310.70 | 299.00 | 308.05 | 304.52 | 4.07 | 738.98 | 41,500 | 11.85 | 41,000 | 11.71 | 1.25 | 41 |
| 7 | 19-Aug | 297.00 | 300.00 | 296.00 | 296.00 | 297.71 | -0.34 | 710.00 | 3,500 | 1.00 | 3,500 | 1.00 | 0.10 | 4 |
| 8 | 18-Aug | 297.90 | 302.00 | 278.25 | 297.00 | 294.88 | 2.18 | 712.00 | 13,000 | 3.71 | 9,500 | 2.71 | 0.28 | 10 |
| 9 | 14-Aug | 290.00 | 291.90 | 286.00 | 290.65 | 289.90 | 1.95 | 697.24 | 12,000 | 3.43 | 11,000 | 3.14 | 0.32 | 11 |
| 10 | 13-Aug | 285.00 | 290.00 | 284.00 | 285.10 | 287.24 | -0.51 | 683.93 | 20,000 | 5.71 | 20,000 | 5.71 | 0.57 | 20 |
| 11 | 12-Aug | 292.80 | 292.80 | 285.00 | 286.55 | 289.58 | -2.90 | 687.41 | 24,000 | 6.86 | 23,500 | 6.71 | 0.68 | 24 |
| 12 | 11-Aug | 300.00 | 300.00 | 292.50 | 295.10 | 295.29 | -1.37 | 707.92 | 36,500 | 10.43 | 22,500 | 6.43 | 0.66 | 22 |
| 13 | 08-Aug | 313.00 | 318.00 | 298.80 | 299.20 | 305.82 | -2.76 | 717.75 | 83,500 | 23.85 | 57,500 | 16.42 | 1.76 | 56 |
| 14 | 07-Aug | 296.00 | 314.85 | 291.20 | 307.70 | 308.64 | 2.50 | 738.14 | 123,000 | 35.13 | 71,500 | 20.42 | 2.21 | 70 |
| 15 | 06-Aug | 306.00 | 311.50 | 300.00 | 300.20 | 303.35 | -1.83 | 720.15 | 44,000 | 12.57 | 29,500 | 8.43 | 0.89 | 29 |
| 16 | 05-Aug | 305.05 | 309.90 | 302.00 | 305.80 | 305.16 | 0.25 | 733.58 | 17,000 | 4.86 | 14,500 | 4.14 | 0.44 | 14 |
| 17 | 04-Aug | 318.80 | 318.90 | 295.10 | 305.05 | 305.94 | -2.21 | 731.79 | 111,000 | 31.71 | 81,000 | 23.14 | 2.48 | 79 |
| 18 | 01-Aug | 312.50 | 320.00 | 309.00 | 311.95 | 314.62 | -1.27 | 748.34 | 70,500 | 20.14 | 48,500 | 13.85 | 1.53 | 47 |
| 19 | 31-Jul | 280.10 | 324.00 | 280.00 | 315.95 | 310.37 | 12.04 | 757.93 | 240,000 | 68.55 | 167,000 | 47.70 | 5.18 | 163 |
| 20 | 30-Jul | 284.05 | 289.00 | 278.20 | 282.00 | 284.66 | -0.69 | 676.00 | 43,500 | 12.43 | 35,000 | 10.00 | 1.00 | 34 |
| 21 | 29-Jul | 279.45 | 285.00 | 279.45 | 283.95 | 282.28 | 2.16 | 681.17 | 46,000 | 13.14 | 40,000 | 11.43 | 1.13 | 39 |
| 22 | 28-Jul | 274.15 | 286.00 | 274.00 | 277.95 | 281.04 | 1.39 | 666.77 | 35,500 | 10.14 | 29,500 | 8.43 | 0.83 | 29 |
| 23 | 25-Jul | 270.00 | 276.00 | 267.60 | 274.15 | 273.56 | 1.54 | 657.66 | 42,000 | 12.00 | 30,500 | 8.71 | 0.83 | 30 |
| 24 | 24-Jul | 271.00 | 275.90 | 269.10 | 270.00 | 271.69 | -0.42 | 647.00 | 19,500 | 5.57 | 14,500 | 4.14 | 0.39 | 14 |
| 25 | 23-Jul | 280.95 | 280.95 | 270.00 | 271.15 | 272.11 | -2.45 | 650.46 | 38,500 | 11.00 | 31,500 | 9.00 | 0.86 | 31 |
| 26 | 22-Jul | 277.60 | 279.75 | 274.50 | 277.95 | 276.56 | 0.32 | 666.77 | 17,500 | 5.00 | 13,500 | 3.86 | 0.37 | 13 |
| 27 | 21-Jul | 276.50 | 280.00 | 276.00 | 277.05 | 277.57 | 0.38 | 664.62 | 26,500 | 7.57 | 22,500 | 6.43 | 0.62 | 22 |
| 28 | 18-Jul | 275.00 | 285.00 | 272.60 | 276.00 | 277.32 | 0.35 | 662.00 | 36,500 | 10.43 | 28,000 | 8.00 | 0.78 | 27 |
| 29 | 17-Jul | 274.20 | 281.00 | 270.00 | 275.05 | 275.14 | 1.40 | 659.82 | 20,000 | 5.71 | 19,000 | 5.43 | 0.52 | 19 |
| 30 | 16-Jul | 279.45 | 280.95 | 269.10 | 271.25 | 273.83 | -3.73 | 650.70 | 102,000 | 29.13 | 82,000 | 23.42 | 2.25 | 80 |
| 31 | 15-Jul | 280.00 | 282.30 | 277.15 | 281.75 | 278.86 | 1.22 | 675.89 | 58,500 | 16.71 | 52,000 | 14.85 | 1.45 | 51 |
| 32 | 14-Jul | 284.80 | 292.00 | 275.00 | 278.35 | 280.03 | 0.23 | 667.73 | 82,500 | 23.56 | 46,500 | 13.28 | 1.30 | 45 |
| 33 | 11-Jul | 277.55 | 288.00 | 271.60 | 277.70 | 280.12 | -0.27 | 666.18 | 120,500 | 34.42 | 84,500 | 24.14 | 2.37 | 82 |
| 34 | 10-Jul | 255.10 | 292.00 | 255.10 | 278.45 | 277.59 | 8.75 | 667.97 | 179,500 | 51.27 | 117,500 | 33.56 | 3.26 | 115 |
| 35 | 09-Jul | 255.60 | 265.00 | 255.20 | 256.05 | 260.36 | 0.18 | 614.24 | 75,000 | 21.42 | 68,500 | 19.57 | 1.78 | 67 |
| 36 | 08-Jul | 274.00 | 274.50 | 252.60 | 255.60 | 260.34 | -5.00 | 613.16 | 84,500 | 24.14 | 69,000 | 19.71 | 1.80 | 67 |
| 37 | 07-Jul | 271.60 | 275.85 | 266.00 | 269.05 | 270.49 | -0.24 | 645.42 | 39,500 | 11.28 | 37,000 | 10.57 | 1.00 | 36 |
| 38 | 04-Jul | 273.00 | 275.00 | 268.50 | 269.70 | 272.21 | -2.11 | 646.98 | 62,500 | 17.85 | 55,000 | 15.71 | 1.50 | 54 |
| 39 | 03-Jul | 286.00 | 286.00 | 272.40 | 275.50 | 275.52 | -1.02 | 660.90 | 49,500 | 14.14 | 40,000 | 11.43 | 1.10 | 39 |
| 40 | 02-Jul | 270.80 | 280.00 | 269.95 | 278.35 | 275.57 | 5.00 | 667.73 | 109,500 | 31.28 | 72,500 | 20.71 | 2.00 | 71 |
| 41 | 01-Jul | 270.00 | 281.00 | 257.50 | 265.10 | 271.98 | -0.34 | 635.95 | 128,500 | 36.70 | 95,500 | 27.28 | 2.60 | 93 |
| 42 | 30-Jun | 230.00 | 275.50 | 230.00 | 266.00 | 260.66 | 15.85 | 638.00 | 266,500 | 76.12 | 171,500 | 48.99 | 4.47 | 167 |
| 43 | 27-Jun | 228.05 | 231.00 | 228.00 | 229.60 | 229.61 | -0.17 | 550.79 | 25,500 | 7.28 | 20,500 | 5.86 | 0.47 | 20 |
| 44 | 26-Jun | 233.45 | 233.90 | 229.90 | 230.00 | 231.48 | -0.73 | 551.00 | 14,000 | 4.00 | 11,000 | 3.14 | 0.25 | 11 |
| 45 | 25-Jun | 229.50 | 233.45 | 228.15 | 231.70 | 230.27 | 1.56 | 555.83 | 24,000 | 6.86 | 19,000 | 5.43 | 0.44 | 19 |
| 46 | 24-Jun | 223.00 | 229.65 | 223.00 | 228.15 | 228.71 | 2.31 | 547.31 | 27,500 | 7.85 | 21,500 | 6.14 | 0.49 | 21 |
| 47 | 23-Jun | 216.20 | 225.00 | 216.00 | 223.00 | 220.68 | 2.08 | 534.00 | 37,500 | 10.71 | 29,500 | 8.43 | 0.65 | 29 |
| 48 | 20-Jun | 221.00 | 221.00 | 217.00 | 218.45 | 218.53 | -0.68 | 524.04 | 26,000 | 7.43 | 20,000 | 5.71 | 0.44 | 20 |
| 49 | 19-Jun | 219.90 | 225.00 | 215.10 | 219.95 | 219.13 | -0.34 | 527.64 | 37,000 | 10.57 | 25,000 | 7.14 | 0.55 | 24 |
| 50 | 18-Jun | 228.00 | 229.50 | 217.75 | 220.70 | 222.60 | -3.94 | 529.44 | 72,000 | 20.57 | 60,000 | 17.14 | 1.34 | 59 |
| 51 | 17-Jun | 231.00 | 238.90 | 228.50 | 229.75 | 232.87 | -0.33 | 551.15 | 73,000 | 20.85 | 48,500 | 13.85 | 1.13 | 47 |
| 52 | 16-Jun | 233.00 | 235.00 | 229.00 | 230.50 | 230.33 | 0.50 | 552.95 | 14,000 | 4.00 | 11,500 | 3.28 | 0.26 | 11 |
| 53 | 13-Jun | 231.50 | 233.00 | 227.50 | 229.35 | 229.32 | -1.21 | 550.19 | 16,500 | 4.71 | 12,000 | 3.43 | 0.28 | 12 |
| 54 | 12-Jun | 232.45 | 234.85 | 230.00 | 232.15 | 232.26 | 0.04 | 556.91 | 18,500 | 5.28 | 13,500 | 3.86 | 0.31 | 13 |
| 55 | 11-Jun | 232.15 | 235.95 | 229.30 | 232.05 | 232.92 | 1.42 | 556.67 | 22,500 | 6.43 | 18,000 | 5.14 | 0.42 | 18 |
| 56 | 10-Jun | 232.00 | 233.35 | 228.10 | 228.80 | 230.86 | -0.07 | 548.87 | 25,500 | 7.28 | 19,500 | 5.57 | 0.45 | 19 |
| 57 | 09-Jun | 231.80 | 237.00 | 227.10 | 228.95 | 233.11 | -0.37 | 549.23 | 67,000 | 19.14 | 55,000 | 15.71 | 1.28 | 54 |
| 58 | 06-Jun | 230.60 | 232.00 | 225.00 | 229.80 | 228.39 | -0.35 | 551.27 | 23,500 | 6.71 | 17,500 | 5.00 | 0.40 | 17 |
| 59 | 05-Jun | 232.00 | 234.70 | 225.10 | 230.60 | 230.85 | -0.41 | 553.19 | 28,500 | 8.14 | 21,500 | 6.14 | 0.50 | 21 |
| 60 | 04-Jun | 237.00 | 237.00 | 228.05 | 231.55 | 231.76 | -4.02 | 555.47 | 42,000 | 12.00 | 30,000 | 8.57 | 0.70 | 29 |
| 61 | 03-Jun | 244.00 | 246.00 | 238.00 | 241.25 | 240.96 | 0.15 | 578.74 | 153,500 | 43.84 | 124,500 | 35.56 | 3.00 | 139 |
| 62 | 02-Jun | 235.75 | 242.50 | 232.10 | 240.90 | 236.60 | 2.18 | 577.90 | 133,500 | 38.13 | 105,500 | 30.13 | 2.50 | 117 |
| 63 | 30-May | 241.55 | 248.00 | 233.00 | 235.75 | 238.61 | -0.04 | 565.54 | 107,000 | 30.56 | 75,000 | 21.42 | 1.79 | 83 |
| 64 | 29-May | 240.00 | 240.00 | 234.50 | 235.85 | 236.37 | -1.24 | 565.78 | 57,000 | 16.28 | 39,500 | 11.28 | 0.93 | 44 |
| 65 | 28-May | 245.40 | 250.90 | 234.00 | 238.80 | 239.39 | -2.27 | 572.86 | 53,500 | 15.28 | 31,000 | 8.85 | 0.74 | 35 |
| 66 | 27-May | 251.30 | 251.30 | 243.00 | 244.35 | 245.39 | -2.77 | 586.17 | 34,000 | 9.71 | 27,500 | 7.85 | 0.67 | 31 |
| 67 | 26-May | 254.00 | 259.80 | 246.90 | 251.30 | 252.73 | 1.78 | 602.84 | 57,000 | 16.28 | 45,500 | 13.00 | 1.15 | 51 |
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