| Macro-sector: Services | Band: 5 | High52 Price: 607.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: | Bumper: 455.0; Drift%: -12.86 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 208.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 6,255,400 | Low52 Date: | SHP: 62.06 / 0.85 / 4.42 / 32.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 421.85 / 239.0 | Month: 392.0 / 314.0 | Week: 462.0 / 415.0 | Day: 419.95 / 397.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 408.00 | 419.95 | 397.10 | 403.15 | 401.30 | -3.55 | 252.19 | 10,400 | 25.94 | 9,200 | 22.94 | 0.37 | 45 |
| 2 | 10-Jul | 440.00 | 440.00 | 418.00 | 418.00 | 423.11 | -5.00 | 261.00 | 6,400 | 15.96 | 6,400 | 15.96 | 0.27 | 31 |
| 3 | 09-Jul | 440.00 | 440.00 | 424.00 | 440.00 | 438.40 | -0.10 | 275.00 | 4,000 | 9.98 | 4,000 | 9.98 | 0.18 | 20 |
| 4 | 08-Jul | 455.00 | 455.00 | 440.00 | 440.45 | 448.24 | 1.09 | 275.52 | 5,600 | 13.97 | 5,600 | 13.97 | 0.25 | 27 |
| 5 | 07-Jul | 420.00 | 435.75 | 416.00 | 435.70 | 434.04 | 4.99 | 272.55 | 12,800 | 31.92 | 12,800 | 31.92 | 0.56 | 63 |
| 6 | 04-Jul | 416.00 | 435.00 | 415.00 | 415.00 | 420.46 | -2.35 | 259.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.12 | 14 |
| 7 | 03-Jul | 441.75 | 443.00 | 425.00 | 425.00 | 440.09 | -4.06 | 265.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.12 | 14 |
| 8 | 02-Jul | 442.00 | 443.00 | 432.25 | 443.00 | 439.62 | -2.64 | 277.00 | 21,600 | 53.87 | 21,600 | 53.87 | 0.95 | 106 |
| 9 | 01-Jul | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.87 | 284.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.00 | 12 |
| 10 | 30-Jun | 443.00 | 462.00 | 443.00 | 459.00 | 451.72 | 2.88 | 287.00 | 8,400 | 20.95 | 7,600 | 18.95 | 0.34 | 37 |
| 11 | 27-Jun | 428.00 | 451.00 | 428.00 | 446.15 | 443.86 | 7.22 | 279.08 | 32,000 | 79.80 | 21,200 | 52.87 | 0.94 | 104 |
| 12 | 26-Jun | 399.00 | 428.80 | 399.00 | 416.10 | 414.78 | 4.82 | 260.29 | 17,600 | 43.89 | 14,000 | 34.91 | 0.58 | 69 |
| 13 | 25-Jun | 380.00 | 399.00 | 380.00 | 396.95 | 391.97 | 7.57 | 248.31 | 14,000 | 34.91 | 10,400 | 25.94 | 0.41 | 51 |
| 14 | 24-Jun | 370.00 | 370.00 | 368.00 | 369.00 | 369.00 | -0.39 | 230.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.00 | 8 |
| 15 | 23-Jun | 371.00 | 377.70 | 355.10 | 370.45 | 367.42 | -1.93 | 231.73 | 10,800 | 26.93 | 6,400 | 15.96 | 0.24 | 31 |
| 16 | 20-Jun | 365.00 | 377.95 | 360.00 | 377.75 | 366.37 | 3.78 | 236.30 | 6,400 | 15.96 | 6,000 | 14.96 | 0.22 | 29 |
| 17 | 19-Jun | 369.90 | 369.90 | 360.00 | 364.00 | 363.66 | 0.33 | 227.00 | 3,200 | 7.98 | 2,400 | 5.99 | 0.09 | 12 |
| 18 | 18-Jun | 361.50 | 380.00 | 358.00 | 362.80 | 366.19 | -0.70 | 226.95 | 31,600 | 78.80 | 23,600 | 58.85 | 0.86 | 116 |
| 19 | 17-Jun | 365.05 | 371.00 | 364.05 | 365.35 | 367.36 | 0.10 | 228.54 | 4,400 | 10.97 | 3,600 | 8.98 | 0.13 | 18 |
| 20 | 16-Jun | 357.00 | 366.00 | 357.00 | 365.00 | 362.62 | 2.80 | 228.00 | 6,400 | 15.96 | 6,400 | 15.96 | 0.23 | 31 |
| 21 | 13-Jun | 355.00 | 372.80 | 355.00 | 355.05 | 361.25 | -1.80 | 222.10 | 5,200 | 12.97 | 3,600 | 8.98 | 0.13 | 18 |
| 22 | 12-Jun | 365.00 | 372.60 | 355.25 | 361.55 | 366.54 | -0.12 | 226.16 | 20,400 | 50.87 | 15,600 | 38.90 | 0.57 | 76 |
| 23 | 11-Jun | 371.00 | 385.00 | 362.00 | 362.00 | 371.75 | -0.28 | 226.00 | 14,800 | 36.91 | 9,600 | 23.94 | 0.36 | 47 |
| 24 | 10-Jun | 374.90 | 374.90 | 363.00 | 363.00 | 368.86 | -0.60 | 227.00 | 3,200 | 7.98 | 2,400 | 5.99 | 0.09 | 12 |
| 25 | 09-Jun | 364.00 | 369.00 | 362.15 | 365.20 | 365.95 | 1.22 | 228.45 | 4,400 | 10.97 | 4,000 | 9.98 | 0.15 | 20 |
| 26 | 06-Jun | 370.00 | 380.00 | 360.00 | 360.80 | 370.28 | 0.22 | 225.69 | 19,600 | 48.88 | 16,800 | 41.90 | 0.62 | 82 |
| 27 | 05-Jun | 359.00 | 360.00 | 348.30 | 360.00 | 357.22 | 1.41 | 225.00 | 5,200 | 12.97 | 4,400 | 10.97 | 0.16 | 22 |
| 28 | 04-Jun | 346.00 | 355.00 | 346.00 | 355.00 | 352.13 | 3.80 | 222.00 | 3,200 | 7.98 | 3,200 | 7.98 | 0.11 | 16 |
| 29 | 03-Jun | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.69 | 213.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 30 | 02-Jun | 345.00 | 345.00 | 338.00 | 339.65 | 340.54 | -1.51 | 212.46 | 4,800 | 11.97 | 4,800 | 11.97 | 0.16 | 23 |
| 31 | 30-May | 345.00 | 345.00 | 344.00 | 344.85 | 344.88 | 1.74 | 215.72 | 3,200 | 7.98 | 3,200 | 7.98 | 0.11 | 16 |
| 32 | 29-May | 351.00 | 354.00 | 338.00 | 338.95 | 344.33 | -5.85 | 212.03 | 16,800 | 41.90 | 12,400 | 30.92 | 0.43 | 61 |
| 33 | 28-May | 370.00 | 370.00 | 360.00 | 360.00 | 364.36 | -2.70 | 225.00 | 4,400 | 10.97 | 4,400 | 10.97 | 0.16 | 22 |
| 34 | 27-May | 372.00 | 372.00 | 368.00 | 370.00 | 370.31 | -0.54 | 231.00 | 3,200 | 7.98 | 3,200 | 7.98 | 0.12 | 16 |
| 35 | 26-May | 375.00 | 379.90 | 372.00 | 372.00 | 374.98 | 0.54 | 232.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.09 | 12 |
| 36 | 23-May | 370.50 | 372.00 | 360.00 | 370.00 | 366.75 | -0.13 | 231.00 | 4,000 | 9.98 | 3,200 | 7.98 | 0.12 | 16 |
| 37 | 22-May | 383.00 | 383.00 | 368.00 | 370.50 | 372.03 | -2.37 | 231.76 | 2,800 | 6.98 | 2,400 | 5.99 | 0.09 | 12 |
| 38 | 21-May | 370.00 | 390.00 | 370.00 | 379.50 | 379.53 | 2.57 | 237.39 | 6,800 | 16.96 | 6,400 | 15.96 | 0.24 | 31 |
| 39 | 20-May | 379.95 | 379.95 | 370.00 | 370.00 | 373.20 | -1.54 | 231.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.07 | 10 |
| 40 | 19-May | 390.00 | 392.00 | 360.00 | 375.80 | 374.71 | 1.57 | 235.08 | 26,000 | 64.84 | 21,600 | 53.87 | 0.81 | 108 |
| 41 | 16-May | 382.90 | 382.90 | 370.00 | 370.00 | 376.45 | -3.37 | 231.00 | 800 | 2.00 | 400 | 1.00 | 0.02 | 2 |
| 42 | 15-May | 377.00 | 387.80 | 370.00 | 382.90 | 376.30 | 2.13 | 239.52 | 8,800 | 21.95 | 8,400 | 20.95 | 0.32 | 42 |
| 43 | 14-May | 369.00 | 375.00 | 366.00 | 374.90 | 371.72 | 6.51 | 234.51 | 8,400 | 20.95 | 8,400 | 20.95 | 0.31 | 42 |
| 44 | 13-May | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.28 | 220.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 45 | 12-May | 368.95 | 368.95 | 336.00 | 351.00 | 351.66 | 3.24 | 219.00 | 2,400 | 5.99 | 2,000 | 4.99 | 0.07 | 10 |
| 46 | 09-May | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.14 | 212.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 47 | 08-May | 350.00 | 359.95 | 335.00 | 347.45 | 346.09 | 2.04 | 217.34 | 2,000 | 4.99 | 2,000 | 4.99 | 0.07 | 10 |
| 48 | 07-May | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -4.08 | 213.00 | 400 | 1.00 | 400 | 1.00 | 0.01 | 2 |
| 49 | 06-May | 360.00 | 360.00 | 355.00 | 355.00 | 357.50 | -2.71 | 222.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 50 | 05-May | 359.85 | 390.00 | 359.85 | 364.90 | 375.90 | 2.79 | 228.26 | 19,200 | 47.88 | 12,400 | 30.92 | 0.47 | 62 |
| 51 | 02-May | 314.00 | 359.90 | 314.00 | 355.00 | 345.98 | 14.48 | 222.00 | 12,000 | 29.93 | 8,400 | 20.95 | 0.29 | 42 |
| 52 | 30-Apr | 315.00 | 315.00 | 310.10 | 310.10 | 312.55 | 0.68 | 193.98 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 53 | 29-Apr | 310.00 | 310.00 | 308.00 | 308.00 | 309.00 | -2.22 | 192.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.00 | 14 |
| 54 | 28-Apr | 320.00 | 320.00 | 314.95 | 315.00 | 316.42 | -0.94 | 197.00 | 4,000 | 9.98 | 3,600 | 8.98 | 0.11 | 18 |
| 55 | 25-Apr | 320.00 | 320.00 | 316.00 | 318.00 | 318.19 | -1.55 | 198.00 | 3,200 | 7.98 | 3,200 | 7.98 | 0.10 | 16 |
| 56 | 24-Apr | 322.95 | 323.00 | 322.95 | 323.00 | 322.98 | 0.00 | 202.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 57 | 23-Apr | 327.00 | 327.00 | 319.95 | 323.00 | 321.89 | -1.22 | 202.00 | 10,800 | 26.93 | 7,600 | 18.95 | 0.24 | 38 |
| 58 | 22-Apr | 326.50 | 327.00 | 326.50 | 327.00 | 326.67 | 0.00 | 204.00 | 2,400 | 5.99 | 1,600 | 3.99 | 0.05 | 8 |
| 59 | 21-Apr | 329.10 | 329.10 | 327.00 | 327.00 | 328.22 | 0.00 | 204.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.07 | 10 |
| 60 | 17-Apr | 325.00 | 330.00 | 322.00 | 327.00 | 327.11 | 0.20 | 204.00 | 5,200 | 12.97 | 5,200 | 12.97 | 0.17 | 26 |
| 61 | 16-Apr | 329.00 | 329.00 | 325.00 | 326.35 | 327.86 | -3.03 | 204.14 | 2,800 | 6.98 | 2,800 | 6.98 | 0.09 | 14 |
| 62 | 15-Apr | 330.00 | 340.00 | 330.00 | 336.55 | 334.02 | 3.87 | 210.53 | 2,800 | 6.98 | 2,000 | 4.99 | 0.07 | 10 |
| 63 | 11-Apr | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00 | 202.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 4 |
| 64 | 09-Apr | 323.75 | 324.00 | 315.00 | 324.00 | 321.63 | -1.31 | 202.00 | 1,600 | 3.99 | 800 | 2.00 | 0.03 | 4 |
| 65 | 08-Apr | 303.00 | 329.95 | 303.00 | 328.30 | 319.37 | 9.07 | 205.36 | 8,800 | 21.95 | 6,000 | 14.96 | 0.19 | 30 |
| 66 | 07-Apr | 300.00 | 302.00 | 293.00 | 301.00 | 298.71 | -8.04 | 188.00 | 6,800 | 16.96 | 5,200 | 12.97 | 0.16 | 26 |
| 67 | 04-Apr | 314.90 | 335.50 | 314.90 | 327.30 | 325.70 | 3.94 | 204.74 | 8,000 | 19.95 | 7,600 | 18.95 | 0.25 | 38 |
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 EMAIN