Macro-sector: Services | Band: 20 | High52 Price: 364.0 | Mkt_Cap Category: SME |
Sector: Services | Lot Size: 500 | High52 Date: | Bumper: 257.5; Drift%: 7.27 |
Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 224.0 | Barrier: -; Drift%: - |
Basic Industry: Logistics Solution Provider | Total Equity: 23,989,020 | Low52 Date: | SHP: 55.09 / 0.01 / 2.19 / 42.7 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 298.0 / 180.0 | Month: 259.8 / 190.0 | Week: 286.0 / 230.0 | Day: 288.0 / 271.6 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 277.55 | 288.00 | 271.60 | 277.70 | 280.12 | -0.27 | 666.18 | 120,500 | 13.39 | 84,500 | 12.07 | 2.37 | 82 |
2 | 10-Jul | 255.10 | 292.00 | 255.10 | 278.45 | 277.59 | 8.75 | 667.97 | 179,500 | 19.94 | 117,500 | 16.78 | 3.26 | 115 |
3 | 09-Jul | 255.60 | 265.00 | 255.20 | 256.05 | 260.36 | 0.18 | 614.24 | 75,000 | 8.33 | 68,500 | 9.78 | 1.78 | 67 |
4 | 08-Jul | 274.00 | 274.50 | 252.60 | 255.60 | 260.34 | -5.00 | 613.16 | 84,500 | 9.39 | 69,000 | 9.86 | 1.80 | 67 |
5 | 07-Jul | 271.60 | 275.85 | 266.00 | 269.05 | 270.49 | -0.24 | 645.42 | 39,500 | 4.39 | 37,000 | 5.28 | 1.00 | 36 |
6 | 04-Jul | 273.00 | 275.00 | 268.50 | 269.70 | 272.21 | -2.11 | 646.98 | 62,500 | 6.94 | 55,000 | 7.86 | 1.50 | 54 |
7 | 03-Jul | 286.00 | 286.00 | 272.40 | 275.50 | 275.52 | -1.02 | 660.90 | 49,500 | 5.50 | 40,000 | 5.71 | 1.10 | 39 |
8 | 02-Jul | 270.80 | 280.00 | 269.95 | 278.35 | 275.57 | 5.00 | 667.73 | 109,500 | 12.17 | 72,500 | 10.36 | 2.00 | 71 |
9 | 01-Jul | 270.00 | 281.00 | 257.50 | 265.10 | 271.98 | -0.34 | 635.95 | 128,500 | 14.28 | 95,500 | 13.64 | 2.60 | 93 |
10 | 30-Jun | 230.00 | 275.50 | 230.00 | 266.00 | 260.66 | 15.85 | 638.00 | 266,500 | 29.61 | 171,500 | 24.50 | 4.47 | 167 |
11 | 27-Jun | 228.05 | 231.00 | 228.00 | 229.60 | 229.61 | -0.17 | 550.79 | 25,500 | 2.83 | 20,500 | 2.93 | 0.47 | 20 |
12 | 26-Jun | 233.45 | 233.90 | 229.90 | 230.00 | 231.48 | -0.73 | 551.00 | 14,000 | 1.56 | 11,000 | 1.57 | 0.25 | 11 |
13 | 25-Jun | 229.50 | 233.45 | 228.15 | 231.70 | 230.27 | 1.56 | 555.83 | 24,000 | 2.67 | 19,000 | 2.71 | 0.44 | 19 |
14 | 24-Jun | 223.00 | 229.65 | 223.00 | 228.15 | 228.71 | 2.31 | 547.31 | 27,500 | 3.06 | 21,500 | 3.07 | 0.49 | 21 |
15 | 23-Jun | 216.20 | 225.00 | 216.00 | 223.00 | 220.68 | 2.08 | 534.00 | 37,500 | 4.17 | 29,500 | 4.21 | 0.65 | 29 |
16 | 20-Jun | 221.00 | 221.00 | 217.00 | 218.45 | 218.53 | -0.68 | 524.04 | 26,000 | 2.89 | 20,000 | 2.86 | 0.44 | 20 |
17 | 19-Jun | 219.90 | 225.00 | 215.10 | 219.95 | 219.13 | -0.34 | 527.64 | 37,000 | 4.11 | 25,000 | 3.57 | 0.55 | 24 |
18 | 18-Jun | 228.00 | 229.50 | 217.75 | 220.70 | 222.60 | -3.94 | 529.44 | 72,000 | 8.00 | 60,000 | 8.57 | 1.34 | 59 |
19 | 17-Jun | 231.00 | 238.90 | 228.50 | 229.75 | 232.87 | -0.33 | 551.15 | 73,000 | 8.11 | 48,500 | 6.93 | 1.13 | 47 |
20 | 16-Jun | 233.00 | 235.00 | 229.00 | 230.50 | 230.33 | 0.50 | 552.95 | 14,000 | 1.56 | 11,500 | 1.64 | 0.26 | 11 |
21 | 13-Jun | 231.50 | 233.00 | 227.50 | 229.35 | 229.32 | -1.21 | 550.19 | 16,500 | 1.83 | 12,000 | 1.71 | 0.28 | 12 |
22 | 12-Jun | 232.45 | 234.85 | 230.00 | 232.15 | 232.26 | 0.04 | 556.91 | 18,500 | 2.06 | 13,500 | 1.93 | 0.31 | 13 |
23 | 11-Jun | 232.15 | 235.95 | 229.30 | 232.05 | 232.92 | 1.42 | 556.67 | 22,500 | 2.50 | 18,000 | 2.57 | 0.42 | 18 |
24 | 10-Jun | 232.00 | 233.35 | 228.10 | 228.80 | 230.86 | -0.07 | 548.87 | 25,500 | 2.83 | 19,500 | 2.79 | 0.45 | 19 |
25 | 09-Jun | 231.80 | 237.00 | 227.10 | 228.95 | 233.11 | -0.37 | 549.23 | 67,000 | 7.44 | 55,000 | 7.86 | 1.28 | 54 |
26 | 06-Jun | 230.60 | 232.00 | 225.00 | 229.80 | 228.39 | -0.35 | 551.27 | 23,500 | 2.61 | 17,500 | 2.50 | 0.40 | 17 |
27 | 05-Jun | 232.00 | 234.70 | 225.10 | 230.60 | 230.85 | -0.41 | 553.19 | 28,500 | 3.17 | 21,500 | 3.07 | 0.50 | 21 |
28 | 04-Jun | 237.00 | 237.00 | 228.05 | 231.55 | 231.76 | -4.02 | 555.47 | 42,000 | 4.67 | 30,000 | 4.29 | 0.70 | 29 |
29 | 03-Jun | 244.00 | 246.00 | 238.00 | 241.25 | 240.96 | 0.15 | 578.74 | 153,500 | 17.05 | 124,500 | 17.78 | 3.00 | 139 |
30 | 02-Jun | 235.75 | 242.50 | 232.10 | 240.90 | 236.60 | 2.18 | 577.90 | 133,500 | 14.83 | 105,500 | 15.07 | 2.50 | 117 |
31 | 30-May | 241.55 | 248.00 | 233.00 | 235.75 | 238.61 | -0.04 | 565.54 | 107,000 | 11.89 | 75,000 | 10.71 | 1.79 | 83 |
32 | 29-May | 240.00 | 240.00 | 234.50 | 235.85 | 236.37 | -1.24 | 565.78 | 57,000 | 6.33 | 39,500 | 5.64 | 0.93 | 44 |
33 | 28-May | 245.40 | 250.90 | 234.00 | 238.80 | 239.39 | -2.27 | 572.86 | 53,500 | 5.94 | 31,000 | 4.43 | 0.74 | 35 |
34 | 27-May | 251.30 | 251.30 | 243.00 | 244.35 | 245.39 | -2.77 | 586.17 | 34,000 | 3.78 | 27,500 | 3.93 | 0.67 | 31 |
35 | 26-May | 254.00 | 259.80 | 246.90 | 251.30 | 252.73 | 1.78 | 602.84 | 57,000 | 6.33 | 45,500 | 6.50 | 1.15 | 51 |
36 | 23-May | 233.85 | 252.00 | 229.50 | 246.90 | 242.31 | 6.01 | 592.29 | 117,500 | 13.05 | 80,000 | 11.43 | 1.94 | 89 |
37 | 22-May | 237.95 | 237.95 | 230.10 | 232.90 | 232.25 | -0.04 | 558.70 | 35,000 | 3.89 | 23,000 | 3.29 | 0.53 | 26 |
38 | 21-May | 228.80 | 242.00 | 228.80 | 233.00 | 236.39 | 2.46 | 558.00 | 105,000 | 11.67 | 58,500 | 8.36 | 1.38 | 65 |
39 | 20-May | 237.80 | 241.00 | 223.00 | 227.40 | 231.50 | -3.11 | 545.51 | 80,000 | 8.89 | 46,500 | 6.64 | 1.08 | 52 |
40 | 19-May | 232.00 | 247.95 | 230.00 | 234.70 | 236.39 | 0.49 | 563.02 | 103,500 | 11.50 | 76,500 | 10.93 | 1.81 | 84 |
41 | 16-May | 245.00 | 252.85 | 231.00 | 233.55 | 237.49 | -5.06 | 560.26 | 118,000 | 13.11 | 80,000 | 11.43 | 1.90 | 88 |
42 | 15-May | 252.00 | 258.00 | 244.00 | 246.00 | 250.24 | 2.74 | 590.00 | 133,500 | 14.83 | 106,000 | 15.14 | 2.65 | 117 |
43 | 14-May | 210.70 | 243.00 | 210.35 | 239.45 | 231.32 | 13.32 | 574.42 | 193,000 | 21.44 | 149,500 | 21.35 | 3.46 | 164 |
44 | 13-May | 210.00 | 213.95 | 207.10 | 211.30 | 209.79 | -0.02 | 506.89 | 20,000 | 2.22 | 12,500 | 1.79 | 0.26 | 14 |
45 | 12-May | 216.00 | 216.90 | 209.05 | 211.35 | 211.91 | 1.46 | 507.01 | 37,000 | 4.11 | 33,500 | 4.79 | 0.71 | 37 |
46 | 09-May | 208.10 | 211.10 | 202.00 | 208.30 | 206.32 | -0.71 | 499.69 | 15,000 | 1.67 | 10,000 | 1.43 | 0.21 | 11 |
47 | 08-May | 200.50 | 214.35 | 200.00 | 209.80 | 207.87 | 3.89 | 503.29 | 18,500 | 2.06 | 14,500 | 2.07 | 0.30 | 16 |
48 | 07-May | 199.95 | 207.00 | 190.00 | 201.95 | 198.86 | 0.50 | 484.46 | 25,500 | 2.83 | 17,000 | 2.43 | 0.34 | 19 |
49 | 06-May | 204.00 | 204.00 | 198.10 | 200.95 | 200.89 | -1.69 | 482.06 | 20,000 | 2.22 | 17,000 | 2.43 | 0.34 | 19 |
50 | 05-May | 206.75 | 213.80 | 202.00 | 204.40 | 205.58 | -0.63 | 490.34 | 28,000 | 3.11 | 20,000 | 2.86 | 0.41 | 22 |
51 | 02-May | 202.00 | 217.15 | 202.00 | 205.70 | 207.26 | -4.08 | 493.45 | 37,500 | 4.17 | 29,000 | 4.14 | 0.60 | 32 |
52 | 30-Apr | 219.35 | 219.35 | 212.00 | 214.45 | 215.65 | -2.52 | 514.44 | 13,500 | 1.50 | 11,500 | 1.64 | 0.25 | 13 |
53 | 29-Apr | 220.95 | 220.95 | 217.25 | 220.00 | 219.54 | 1.34 | 527.00 | 11,500 | 1.28 | 8,500 | 1.21 | 0.19 | 9 |
54 | 28-Apr | 216.30 | 219.50 | 216.25 | 217.10 | 217.41 | -0.82 | 520.80 | 13,500 | 1.50 | 11,500 | 1.64 | 0.25 | 13 |
55 | 25-Apr | 218.00 | 220.00 | 212.00 | 218.90 | 215.89 | 0.44 | 525.12 | 35,500 | 3.94 | 29,500 | 4.21 | 0.64 | 32 |
56 | 24-Apr | 223.70 | 223.70 | 217.00 | 217.95 | 218.68 | -0.48 | 522.84 | 9,000 | 1.00 | 7,000 | 1.00 | 0.15 | 8 |
57 | 23-Apr | 225.00 | 227.00 | 215.00 | 219.00 | 219.23 | -1.53 | 525.00 | 19,000 | 2.11 | 14,500 | 2.07 | 0.32 | 16 |
58 | 22-Apr | 218.25 | 229.00 | 217.15 | 222.40 | 223.66 | 3.56 | 533.52 | 34,000 | 3.78 | 20,500 | 2.93 | 0.46 | 23 |
59 | 21-Apr | 211.00 | 215.00 | 211.00 | 214.75 | 213.33 | 2.38 | 515.16 | 11,500 | 1.28 | 10,500 | 1.50 | 0.22 | 12 |
60 | 17-Apr | 220.00 | 221.00 | 208.05 | 209.75 | 212.93 | -5.50 | 503.17 | 46,000 | 5.11 | 31,500 | 4.50 | 0.67 | 35 |
61 | 16-Apr | 215.10 | 226.90 | 215.05 | 221.95 | 222.34 | 4.52 | 532.44 | 30,000 | 3.33 | 18,000 | 2.57 | 0.40 | 20 |
62 | 15-Apr | 200.10 | 216.00 | 200.00 | 212.35 | 205.01 | 4.73 | 509.41 | 51,500 | 5.72 | 40,500 | 5.78 | 0.83 | 45 |
63 | 11-Apr | 202.90 | 203.00 | 200.00 | 202.75 | 202.27 | 1.81 | 486.38 | 13,000 | 1.44 | 11,500 | 1.64 | 0.23 | 13 |
64 | 09-Apr | 198.15 | 204.50 | 198.15 | 199.15 | 199.85 | -1.65 | 477.74 | 11,500 | 1.28 | 7,500 | 1.07 | 0.15 | 8 |
65 | 08-Apr | 199.00 | 205.00 | 199.00 | 202.50 | 203.10 | 2.97 | 485.78 | 22,000 | 2.44 | 19,000 | 2.71 | 0.39 | 21 |
66 | 07-Apr | 182.50 | 197.00 | 182.50 | 196.65 | 192.71 | 0.90 | 471.74 | 14,000 | 1.56 | 8,500 | 1.21 | 0.16 | 9 |
67 | 04-Apr | 201.50 | 201.50 | 194.00 | 194.90 | 196.58 | -3.75 | 467.55 | 14,000 | 1.56 | 11,500 | 1.64 | 0.23 | 13 |
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