| Macro-sector: Services | Band: 5 | High52 Price: 497.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: 11-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 293.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 6,255,400 | Low52 Date: 07-Apr-2025 | SHP: 62.06 / 1.06 / 5.15 / 31.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 421.85 / 239.0 | Month: 424.5 / 352.0 | Week: 386.0 / 373.05 | Day: 402.7 / 393.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 402.00 | 402.70 | 393.00 | 394.00 | 398.69 | -0.57 | 246.00 | 3,600 | 8.98 | 3,600 | 8.98 | 0.14 | 18 |
| 2 | 06-Apr | 365.00 | 399.00 | 360.15 | 396.25 | 384.77 | 7.09 | 247.87 | 8,000 | 19.95 | 7,200 | 17.96 | 0.28 | 36 |
| 3 | 02-Apr | 352.15 | 370.00 | 352.15 | 370.00 | 358.38 | 0.00 | 231.00 | 2,800 | 6.98 | 1,600 | 3.99 | 0.06 | 8 |
| 4 | 01-Apr | 360.00 | 380.00 | 360.00 | 370.00 | 368.86 | 3.61 | 231.00 | 8,800 | 21.95 | 7,200 | 17.96 | 0.27 | 36 |
| 5 | 30-Mar | 374.00 | 374.00 | 353.00 | 357.10 | 359.86 | 1.03 | 223.38 | 9,600 | 23.94 | 8,400 | 20.95 | 0.30 | 42 |
| 6 | 27-Mar | 345.00 | 360.00 | 335.00 | 353.45 | 348.20 | 0.99 | 221.10 | 12,400 | 30.92 | 10,000 | 24.94 | 0.35 | 50 |
| 7 | 25-Mar | 350.00 | 351.00 | 350.00 | 350.00 | 350.14 | 0.29 | 218.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.10 | 14 |
| 8 | 24-Mar | 349.00 | 358.00 | 349.00 | 349.00 | 351.20 | 0.00 | 218.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.07 | 10 |
| 9 | 23-Mar | 363.00 | 363.00 | 335.60 | 349.00 | 345.71 | -5.16 | 218.00 | 6,000 | 14.96 | 5,600 | 13.97 | 0.19 | 28 |
| 10 | 20-Mar | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.54 | 230.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 11 | 19-Mar | 374.95 | 374.95 | 373.75 | 373.75 | 374.35 | -0.45 | 233.80 | 800 | 2.00 | 400 | 1.00 | 0.01 | 2 |
| 12 | 18-Mar | 348.20 | 378.65 | 348.20 | 375.45 | 353.58 | 11.08 | 234.86 | 8,400 | 20.95 | 8,000 | 19.95 | 0.28 | 40 |
| 13 | 17-Mar | 336.20 | 338.00 | 336.20 | 338.00 | 337.28 | 0.54 | 211.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.07 | 10 |
| 14 | 16-Mar | 350.00 | 351.00 | 336.15 | 336.20 | 342.14 | 0.06 | 210.31 | 4,400 | 10.97 | 3,600 | 8.98 | 0.12 | 18 |
| 15 | 13-Mar | 345.05 | 350.10 | 335.50 | 336.00 | 340.53 | -5.06 | 210.00 | 4,000 | 9.98 | 4,000 | 9.98 | 0.14 | 20 |
| 16 | 12-Mar | 351.05 | 353.90 | 351.05 | 353.90 | 352.55 | -0.32 | 221.38 | 2,800 | 6.98 | 2,800 | 6.98 | 0.10 | 14 |
| 17 | 11-Mar | 357.20 | 357.20 | 355.05 | 355.05 | 356.78 | -1.68 | 222.10 | 3,200 | 7.98 | 2,400 | 5.99 | 0.09 | 12 |
| 18 | 10-Mar | 375.00 | 375.00 | 357.10 | 361.10 | 366.23 | -0.25 | 225.88 | 2,400 | 5.99 | 2,400 | 5.99 | 0.09 | 12 |
| 19 | 09-Mar | 369.00 | 369.00 | 356.15 | 362.00 | 361.93 | -1.90 | 226.00 | 5,600 | 13.97 | 4,800 | 11.97 | 0.17 | 24 |
| 20 | 06-Mar | 370.00 | 377.95 | 369.00 | 369.00 | 370.43 | -0.27 | 230.00 | 4,000 | 9.98 | 3,200 | 7.98 | 0.12 | 16 |
| 21 | 05-Mar | 370.00 | 370.00 | 367.55 | 370.00 | 369.18 | 1.09 | 231.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.04 | 6 |
| 22 | 04-Mar | 365.30 | 385.85 | 361.10 | 366.00 | 366.03 | -3.17 | 228.00 | 7,600 | 18.95 | 6,000 | 14.96 | 0.22 | 30 |
| 23 | 02-Mar | 361.00 | 392.80 | 361.00 | 378.00 | 372.55 | -0.92 | 236.00 | 8,800 | 21.95 | 6,000 | 14.96 | 0.22 | 30 |
| 24 | 27-Feb | 379.00 | 386.00 | 378.00 | 381.50 | 381.97 | 2.25 | 238.64 | 4,400 | 10.97 | 4,000 | 9.98 | 0.15 | 20 |
| 25 | 26-Feb | 375.50 | 377.00 | 373.10 | 373.10 | 374.59 | -1.30 | 233.39 | 3,600 | 8.98 | 2,000 | 4.99 | 0.07 | 10 |
| 26 | 25-Feb | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.00 | 236.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 4 |
| 27 | 24-Feb | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.11 | 236.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 4 |
| 28 | 23-Feb | 373.05 | 378.45 | 373.05 | 378.40 | 376.63 | -0.01 | 236.70 | 1,200 | 2.99 | 800 | 2.00 | 0.03 | 4 |
| 29 | 20-Feb | 385.30 | 385.30 | 376.25 | 378.45 | 381.00 | -4.43 | 236.74 | 5,200 | 12.97 | 3,200 | 7.98 | 0.00 | 16 |
| 30 | 19-Feb | 383.20 | 396.00 | 383.20 | 396.00 | 389.59 | 3.34 | 247.00 | 1,600 | 3.99 | 1,200 | 2.99 | 0.05 | 6 |
| 31 | 18-Feb | 394.05 | 394.55 | 383.15 | 383.20 | 389.03 | -5.15 | 239.71 | 4,400 | 10.97 | 3,200 | 7.98 | 0.12 | 16 |
| 32 | 17-Feb | 404.90 | 423.00 | 400.00 | 404.00 | 408.51 | 2.28 | 252.00 | 5,200 | 12.97 | 4,000 | 9.98 | 0.16 | 20 |
| 33 | 16-Feb | 391.15 | 400.00 | 391.15 | 395.00 | 397.68 | -0.25 | 247.00 | 2,400 | 5.99 | 2,000 | 4.99 | 0.08 | 10 |
| 34 | 13-Feb | 390.00 | 400.00 | 390.00 | 396.00 | 397.26 | 0.25 | 247.00 | 4,400 | 10.97 | 3,600 | 8.98 | 0.14 | 18 |
| 35 | 12-Feb | 397.90 | 397.95 | 390.10 | 395.00 | 395.48 | 2.45 | 247.00 | 3,200 | 7.98 | 2,000 | 4.99 | 0.08 | 10 |
| 36 | 10-Feb | 385.00 | 400.00 | 385.00 | 385.55 | 391.40 | 0.14 | 241.18 | 2,400 | 5.99 | 2,000 | 4.99 | 0.08 | 10 |
| 37 | 09-Feb | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.97 | 240.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 38 | 06-Feb | 385.00 | 385.00 | 376.25 | 377.55 | 378.89 | 0.07 | 236.17 | 2,400 | 5.99 | 1,600 | 3.99 | 0.06 | 8 |
| 39 | 05-Feb | 377.60 | 377.60 | 377.00 | 377.30 | 377.30 | -3.26 | 236.02 | 800 | 2.00 | 400 | 1.00 | 0.02 | 2 |
| 40 | 03-Feb | 422.90 | 447.60 | 385.00 | 390.00 | 400.89 | 4.56 | 243.00 | 6,000 | 14.96 | 4,000 | 9.98 | 0.16 | 20 |
| 41 | 02-Feb | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.27 | 233.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 42 | 01-Feb | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.67 | 233.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 43 | 30-Jan | 372.00 | 373.00 | 368.05 | 371.50 | 370.82 | -0.67 | 232.39 | 3,200 | 7.98 | 1,600 | 3.99 | 0.06 | 8 |
| 44 | 29-Jan | 368.25 | 380.00 | 365.25 | 374.00 | 372.82 | -1.80 | 233.00 | 7,200 | 17.96 | 2,000 | 4.99 | 0.07 | 10 |
| 45 | 28-Jan | 389.80 | 389.80 | 377.55 | 380.85 | 382.00 | 1.53 | 238.24 | 4,400 | 10.97 | 2,400 | 5.99 | 0.00 | 12 |
| 46 | 27-Jan | 376.20 | 389.85 | 375.10 | 375.10 | 379.31 | -2.11 | 234.64 | 1,600 | 3.99 | 1,200 | 2.99 | 0.05 | 6 |
| 47 | 23-Jan | 399.85 | 400.00 | 382.20 | 383.20 | 390.13 | 1.46 | 239.71 | 4,800 | 11.97 | 2,400 | 5.99 | 0.09 | 12 |
| 48 | 22-Jan | 405.00 | 405.00 | 377.00 | 377.70 | 385.44 | -3.17 | 236.27 | 2,800 | 6.98 | 1,600 | 3.99 | 0.06 | 8 |
| 49 | 21-Jan | 381.15 | 399.95 | 377.00 | 390.05 | 386.83 | 1.55 | 243.99 | 5,200 | 12.97 | 3,600 | 8.98 | 0.14 | 18 |
| 50 | 20-Jan | 400.05 | 400.05 | 384.10 | 384.10 | 391.34 | -5.67 | 240.27 | 3,200 | 7.98 | 2,400 | 5.99 | 0.09 | 12 |
| 51 | 19-Jan | 407.50 | 410.95 | 400.00 | 407.20 | 404.98 | -0.10 | 254.72 | 5,200 | 12.97 | 4,400 | 10.97 | 0.18 | 22 |
| 52 | 16-Jan | 394.00 | 425.00 | 394.00 | 407.60 | 411.61 | 7.26 | 254.97 | 19,600 | 48.88 | 13,600 | 33.92 | 0.56 | 69 |
| 53 | 14-Jan | 378.00 | 385.95 | 378.00 | 380.00 | 380.80 | 3.95 | 237.00 | 4,400 | 10.97 | 4,400 | 10.97 | 0.17 | 22 |
| 54 | 13-Jan | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | -2.01 | 228.67 | 400 | 1.00 | 400 | 1.00 | 0.01 | 2 |
| 55 | 12-Jan | 365.15 | 379.95 | 360.10 | 373.05 | 366.95 | -3.85 | 233.36 | 10,000 | 24.94 | 6,800 | 16.96 | 0.25 | 34 |
| 56 | 09-Jan | 400.00 | 400.00 | 388.00 | 388.00 | 391.61 | -1.15 | 242.00 | 3,200 | 7.98 | 2,400 | 5.99 | 0.09 | 12 |
| 57 | 08-Jan | 393.05 | 393.05 | 391.30 | 392.50 | 392.21 | -1.13 | 245.52 | 1,600 | 3.99 | 1,200 | 2.99 | 0.05 | 6 |
| 58 | 07-Jan | 393.10 | 399.45 | 393.10 | 397.00 | 397.73 | 0.51 | 248.00 | 3,200 | 7.98 | 2,400 | 5.99 | 0.10 | 12 |
| 59 | 06-Jan | 392.05 | 398.95 | 392.05 | 395.00 | 395.00 | -1.25 | 247.00 | 2,400 | 5.99 | 1,200 | 2.99 | 0.00 | 6 |
| 60 | 05-Jan | 396.90 | 407.20 | 396.90 | 400.00 | 400.25 | 0.77 | 250.00 | 1,600 | 3.99 | 1,200 | 2.99 | 0.05 | 6 |
| 61 | 02-Jan | 400.00 | 400.00 | 396.95 | 396.95 | 398.70 | -2.95 | 248.31 | 1,200 | 2.99 | 800 | 2.00 | 0.03 | 4 |
| 62 | 01-Jan | 408.45 | 409.00 | 408.45 | 409.00 | 408.73 | -0.34 | 255.00 | 800 | 2.00 | 400 | 1.00 | 0.02 | 2 |
| 63 | 31-Dec | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | 0.00 | 256.72 | 400 | 1.00 | 400 | 1.00 | 0.02 | 2 |
| 64 | 30-Dec | 405.00 | 410.40 | 405.00 | 410.40 | 407.82 | 4.67 | 256.72 | 2,400 | 5.99 | 2,400 | 5.99 | 0.10 | 12 |
| 65 | 29-Dec | 390.55 | 400.00 | 390.05 | 392.10 | 393.40 | -4.25 | 245.27 | 4,800 | 11.97 | 3,200 | 7.98 | 0.13 | 16 |
| 66 | 26-Dec | 412.00 | 413.05 | 400.10 | 409.50 | 408.91 | 2.36 | 256.16 | 3,600 | 8.98 | 2,400 | 5.99 | 0.10 | 12 |
| 67 | 24-Dec | 401.40 | 408.15 | 400.00 | 400.05 | 401.38 | -2.43 | 250.25 | 2,800 | 6.98 | 2,400 | 5.99 | 0.10 | 12 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL ELGNZ WHITEFORCE EMAPARTNER MMEL AISL BLUSPRING EFCIL INDIQUBE SMARTWORKS YAARI DEVX SHEEL