| Macro-sector: Services | Band: 20 | High52 Price: 1,210.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: 1,038.45; Drift%: -9.46 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 811.05 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 15,238,326 | Low52 Date: 28-Oct-2024 | SHP: 73.39 / 1.33 / 1.36 / 23.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,114.4 / 822.0 | Month: 1,059.95 / 908.6 | Week: 1,060.0 / 1,005.75 | Day: 967.0 / 941.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 955.00 | 967.00 | 941.00 | 948.70 | 956.76 | -0.55 | 1,445.66 | 5,919 | 2.09 | 1,638 | 1.11 | 0.16 | 4 |
| 2 | 26-Aug | 956.60 | 967.85 | 950.00 | 953.90 | 955.37 | -1.02 | 1,453.58 | 4,584 | 1.62 | 2,350 | 1.59 | 0.22 | 6 |
| 3 | 25-Aug | 969.80 | 982.40 | 956.05 | 963.75 | 968.99 | 0.16 | 1,468.59 | 5,918 | 2.09 | 2,615 | 1.77 | 0.25 | 7 |
| 4 | 22-Aug | 967.20 | 980.00 | 945.15 | 962.25 | 964.32 | 0.13 | 1,466.31 | 10,004 | 3.53 | 3,450 | 2.34 | 0.33 | 9 |
| 5 | 21-Aug | 967.70 | 969.00 | 956.40 | 961.00 | 963.46 | 0.32 | 1,464.00 | 5,028 | 1.77 | 2,258 | 1.53 | 0.22 | 6 |
| 6 | 20-Aug | 951.40 | 974.00 | 922.65 | 957.90 | 948.11 | 0.68 | 1,459.68 | 20,797 | 7.34 | 7,223 | 4.89 | 0.68 | 20 |
| 7 | 19-Aug | 974.85 | 999.00 | 948.50 | 951.40 | 959.01 | -5.64 | 1,449.77 | 32,573 | 11.49 | 12,154 | 8.23 | 1.17 | 33 |
| 8 | 18-Aug | 1,019.35 | 1,030.35 | 999.00 | 1,008.30 | 1,020.29 | -1.08 | 1,536.48 | 8,853 | 3.12 | 2,530 | 1.71 | 0.26 | 7 |
| 9 | 14-Aug | 1,031.25 | 1,040.00 | 1,017.45 | 1,019.35 | 1,024.52 | -1.18 | 1,553.32 | 6,107 | 2.15 | 3,243 | 2.20 | 0.33 | 9 |
| 10 | 13-Aug | 1,022.85 | 1,040.00 | 1,019.95 | 1,031.50 | 1,031.40 | 0.85 | 1,571.83 | 14,366 | 5.07 | 9,480 | 6.42 | 0.98 | 26 |
| 11 | 12-Aug | 1,045.05 | 1,051.00 | 1,020.00 | 1,022.85 | 1,033.32 | -2.12 | 1,558.65 | 11,798 | 4.16 | 6,946 | 4.70 | 0.72 | 19 |
| 12 | 11-Aug | 1,021.00 | 1,060.00 | 1,005.75 | 1,045.05 | 1,030.87 | -0.21 | 1,592.48 | 29,879 | 10.54 | 9,252 | 6.26 | 0.95 | 25 |
| 13 | 08-Aug | 1,050.60 | 1,057.95 | 1,036.00 | 1,047.30 | 1,049.96 | -2.18 | 1,595.91 | 21,950 | 7.74 | 12,074 | 8.17 | 1.27 | 33 |
| 14 | 07-Aug | 1,065.00 | 1,076.90 | 1,049.10 | 1,070.60 | 1,064.89 | 0.39 | 1,631.42 | 27,587 | 9.73 | 15,935 | 10.79 | 1.70 | 43 |
| 15 | 06-Aug | 1,079.00 | 1,084.00 | 1,058.10 | 1,066.40 | 1,071.88 | -0.28 | 1,625.02 | 21,071 | 7.43 | 12,500 | 8.46 | 1.34 | 34 |
| 16 | 05-Aug | 1,070.00 | 1,083.95 | 1,048.00 | 1,069.40 | 1,064.32 | 0.86 | 1,629.59 | 24,095 | 8.50 | 12,767 | 8.64 | 1.36 | 34 |
| 17 | 04-Aug | 1,038.50 | 1,075.00 | 1,038.45 | 1,060.30 | 1,059.74 | 3.03 | 1,615.72 | 33,959 | 11.98 | 12,769 | 8.65 | 1.35 | 34 |
| 18 | 01-Aug | 996.00 | 1,045.05 | 996.00 | 1,029.10 | 1,029.34 | 3.40 | 1,568.18 | 25,699 | 9.06 | 10,405 | 7.04 | 1.07 | 28 |
| 19 | 31-Jul | 1,000.00 | 1,024.35 | 945.00 | 995.25 | 982.24 | -4.95 | 1,516.59 | 82,561 | 29.12 | 28,236 | 19.12 | 2.77 | 76 |
| 20 | 30-Jul | 1,019.00 | 1,059.95 | 1,013.15 | 1,047.10 | 1,038.40 | 3.29 | 1,595.61 | 42,836 | 15.11 | 27,267 | 18.46 | 2.83 | 73 |
| 21 | 29-Jul | 1,002.50 | 1,019.00 | 989.00 | 1,013.75 | 1,006.87 | 2.39 | 1,544.79 | 20,770 | 7.33 | 13,079 | 8.86 | 1.32 | 35 |
| 22 | 28-Jul | 990.25 | 1,043.25 | 980.00 | 990.05 | 997.83 | -0.49 | 1,508.67 | 56,603 | 19.97 | 38,682 | 26.19 | 3.86 | 104 |
| 23 | 25-Jul | 981.40 | 1,012.65 | 980.00 | 994.95 | 994.73 | 1.59 | 1,516.14 | 15,076 | 5.32 | 8,231 | 5.57 | 0.82 | 22 |
| 24 | 24-Jul | 970.35 | 985.00 | 970.35 | 979.40 | 979.43 | 0.92 | 1,492.44 | 9,666 | 3.41 | 6,760 | 4.58 | 0.66 | 18 |
| 25 | 23-Jul | 965.60 | 973.80 | 957.75 | 970.45 | 966.32 | 0.95 | 1,478.80 | 3,719 | 1.31 | 2,593 | 1.76 | 0.25 | 7 |
| 26 | 22-Jul | 956.50 | 973.80 | 951.10 | 961.30 | 963.42 | 0.47 | 1,464.86 | 8,697 | 3.07 | 6,179 | 4.18 | 0.60 | 17 |
| 27 | 21-Jul | 946.25 | 960.00 | 946.25 | 956.80 | 956.82 | 0.27 | 1,458.00 | 5,397 | 1.90 | 4,087 | 2.77 | 0.39 | 11 |
| 28 | 18-Jul | 963.60 | 963.60 | 946.55 | 954.20 | 954.67 | -0.33 | 1,454.04 | 7,158 | 2.52 | 4,537 | 3.07 | 0.43 | 12 |
| 29 | 17-Jul | 957.30 | 965.00 | 951.00 | 957.35 | 957.37 | 0.01 | 1,458.84 | 3,769 | 1.33 | 2,319 | 1.57 | 0.22 | 6 |
| 30 | 16-Jul | 964.25 | 969.90 | 946.00 | 957.30 | 956.36 | -0.52 | 1,458.76 | 9,442 | 3.33 | 6,862 | 4.65 | 0.66 | 18 |
| 31 | 15-Jul | 954.10 | 966.95 | 947.10 | 962.35 | 959.20 | 1.21 | 1,466.46 | 7,889 | 2.78 | 4,997 | 3.38 | 0.48 | 13 |
| 32 | 14-Jul | 949.00 | 957.30 | 940.00 | 950.85 | 946.99 | 0.12 | 1,448.94 | 5,801 | 2.05 | 3,708 | 2.51 | 0.35 | 10 |
| 33 | 11-Jul | 945.80 | 963.25 | 942.75 | 949.75 | 950.84 | 0.46 | 1,447.26 | 3,577 | 1.26 | 1,619 | 1.10 | 0.15 | 4 |
| 34 | 10-Jul | 944.50 | 952.50 | 941.15 | 945.40 | 946.22 | -0.10 | 1,440.63 | 8,952 | 3.16 | 7,017 | 4.75 | 0.66 | 19 |
| 35 | 09-Jul | 960.00 | 965.20 | 936.60 | 946.30 | 947.03 | -0.71 | 1,442.00 | 8,716 | 3.07 | 4,376 | 2.96 | 0.41 | 12 |
| 36 | 08-Jul | 928.05 | 979.00 | 928.05 | 953.05 | 952.37 | 2.69 | 1,452.29 | 24,817 | 8.75 | 12,261 | 8.30 | 1.17 | 33 |
| 37 | 07-Jul | 930.90 | 937.95 | 919.85 | 928.10 | 929.89 | -0.06 | 1,414.27 | 5,808 | 2.05 | 3,431 | 2.32 | 0.32 | 9 |
| 38 | 04-Jul | 921.95 | 932.95 | 916.20 | 928.65 | 926.86 | 0.73 | 1,415.11 | 4,361 | 1.54 | 2,534 | 1.72 | 0.23 | 7 |
| 39 | 03-Jul | 930.00 | 930.60 | 908.60 | 921.95 | 921.67 | -0.28 | 1,404.90 | 4,608 | 1.63 | 2,043 | 1.38 | 0.19 | 6 |
| 40 | 02-Jul | 916.05 | 930.25 | 912.60 | 924.55 | 922.85 | 0.61 | 1,408.86 | 3,591 | 1.27 | 1,650 | 1.12 | 0.15 | 4 |
| 41 | 01-Jul | 927.00 | 930.00 | 917.50 | 918.95 | 924.82 | -0.77 | 1,400.33 | 3,305 | 1.17 | 2,044 | 1.38 | 0.19 | 6 |
| 42 | 30-Jun | 916.90 | 930.00 | 916.00 | 926.05 | 921.46 | 1.00 | 1,411.15 | 4,030 | 1.42 | 2,376 | 1.61 | 0.22 | 6 |
| 43 | 27-Jun | 913.75 | 934.60 | 911.05 | 916.90 | 922.72 | -0.66 | 1,397.20 | 7,090 | 2.50 | 3,626 | 2.45 | 0.33 | 10 |
| 44 | 26-Jun | 919.90 | 929.45 | 906.05 | 923.00 | 919.88 | 0.17 | 1,406.00 | 5,543 | 1.96 | 2,960 | 2.00 | 0.27 | 8 |
| 45 | 25-Jun | 920.00 | 925.00 | 912.10 | 921.40 | 920.03 | 0.44 | 1,404.06 | 3,025 | 1.07 | 1,476 | 1.00 | 0.14 | 4 |
| 46 | 24-Jun | 924.80 | 924.80 | 910.00 | 917.40 | 916.98 | 0.07 | 1,397.96 | 2,834 | 1.00 | 1,691 | 1.14 | 0.16 | 5 |
| 47 | 23-Jun | 911.10 | 927.90 | 886.00 | 916.75 | 915.01 | 1.28 | 1,396.97 | 8,154 | 2.88 | 4,712 | 3.19 | 0.43 | 13 |
| 48 | 20-Jun | 907.40 | 917.95 | 895.15 | 905.20 | 903.05 | 0.41 | 1,379.37 | 4,738 | 1.67 | 3,096 | 2.10 | 0.28 | 8 |
| 49 | 19-Jun | 910.60 | 915.00 | 900.70 | 901.50 | 903.72 | -0.75 | 1,373.74 | 3,868 | 1.36 | 1,918 | 1.30 | 0.17 | 5 |
| 50 | 18-Jun | 919.00 | 919.00 | 902.00 | 908.35 | 908.26 | -0.80 | 1,384.17 | 4,001 | 1.41 | 1,822 | 1.23 | 0.17 | 5 |
| 51 | 17-Jun | 919.95 | 930.00 | 909.00 | 915.70 | 918.04 | 0.11 | 1,395.37 | 4,565 | 1.61 | 2,294 | 1.55 | 0.21 | 6 |
| 52 | 16-Jun | 906.00 | 918.95 | 892.80 | 914.70 | 908.62 | 0.50 | 1,393.85 | 6,250 | 2.20 | 3,311 | 2.24 | 0.30 | 9 |
| 53 | 13-Jun | 905.00 | 920.00 | 895.00 | 910.15 | 909.02 | 0.83 | 1,386.92 | 8,110 | 2.86 | 3,509 | 2.38 | 0.32 | 9 |
| 54 | 12-Jun | 928.00 | 929.85 | 899.55 | 902.65 | 910.63 | -1.96 | 1,375.49 | 10,666 | 3.76 | 6,415 | 4.34 | 0.58 | 17 |
| 55 | 11-Jun | 919.80 | 955.00 | 913.05 | 920.65 | 931.17 | 1.09 | 1,402.92 | 21,580 | 7.61 | 11,385 | 7.71 | 1.06 | 31 |
| 56 | 10-Jun | 920.35 | 922.50 | 901.00 | 910.70 | 912.46 | -0.28 | 1,387.75 | 11,752 | 4.15 | 7,720 | 5.23 | 0.70 | 21 |
| 57 | 09-Jun | 920.00 | 925.40 | 905.85 | 913.30 | 917.67 | 0.95 | 1,391.72 | 9,098 | 3.21 | 4,579 | 3.10 | 0.42 | 12 |
| 58 | 06-Jun | 917.00 | 917.00 | 898.20 | 904.75 | 907.69 | -0.79 | 1,378.69 | 6,246 | 2.20 | 3,524 | 2.39 | 0.32 | 9 |
| 59 | 05-Jun | 910.35 | 917.15 | 903.00 | 911.95 | 911.01 | 0.18 | 1,389.66 | 6,090 | 2.15 | 3,900 | 2.64 | 0.36 | 11 |
| 60 | 04-Jun | 918.60 | 919.90 | 902.00 | 910.35 | 910.64 | -0.42 | 1,387.22 | 5,853 | 2.06 | 2,651 | 1.79 | 0.24 | 7 |
| 61 | 03-Jun | 911.70 | 918.00 | 906.10 | 914.15 | 913.04 | 0.97 | 1,393.01 | 5,302 | 1.87 | 3,140 | 2.13 | 0.29 | 8 |
| 62 | 02-Jun | 928.70 | 928.70 | 895.00 | 905.40 | 910.94 | -1.86 | 1,379.68 | 9,190 | 3.24 | 5,936 | 4.02 | 0.54 | 16 |
| 63 | 30-May | 909.00 | 934.50 | 907.20 | 922.60 | 922.50 | 1.45 | 1,405.89 | 12,010 | 4.24 | 6,971 | 4.72 | 0.64 | 19 |
| 64 | 29-May | 919.90 | 926.00 | 885.00 | 909.40 | 901.91 | -1.03 | 1,385.77 | 36,020 | 12.71 | 16,712 | 11.31 | 1.51 | 45 |
| 65 | 28-May | 935.55 | 942.00 | 911.05 | 918.85 | 921.05 | -1.92 | 1,400.17 | 15,003 | 5.29 | 8,061 | 5.46 | 0.74 | 22 |
| 66 | 27-May | 940.05 | 944.90 | 927.10 | 936.80 | 935.61 | -0.74 | 1,427.53 | 4,128 | 1.46 | 2,662 | 1.80 | 0.25 | 7 |
| 67 | 26-May | 937.55 | 958.00 | 927.00 | 943.80 | 942.54 | 0.67 | 1,438.19 | 5,908 | 2.08 | 3,605 | 2.44 | 0.34 | 10 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP