| Macro-sector: Services | Band: 5 | High52 Price: 505.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: 18-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 239.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 6,255,400 | Low52 Date: 13-Mar-2025 | 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: 455.0 / 395.15 | Week: 411.8 / 400.0 | Day: 430.0 / 421.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 26-Aug | 430.00 | 430.00 | 421.15 | 421.75 | 424.69 | -1.91 | 263.82 | 4,400 | 10.97 | 4,400 | 10.97 | 0.19 | 22 |
| 2 | 25-Aug | 400.00 | 431.80 | 400.00 | 429.95 | 423.66 | 4.55 | 268.95 | 5,600 | 13.97 | 5,600 | 13.97 | 0.24 | 27 |
| 3 | 22-Aug | 433.00 | 433.00 | 411.25 | 411.25 | 421.87 | -3.24 | 257.25 | 4,800 | 11.97 | 4,400 | 10.97 | 0.19 | 22 |
| 4 | 21-Aug | 412.00 | 425.00 | 412.00 | 425.00 | 417.33 | -0.49 | 265.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 6 |
| 5 | 20-Aug | 410.00 | 427.10 | 410.00 | 427.10 | 425.00 | -0.26 | 267.17 | 11,600 | 28.93 | 11,600 | 28.93 | 0.00 | 57 |
| 6 | 19-Aug | 400.00 | 428.45 | 389.05 | 428.20 | 400.23 | 4.57 | 267.86 | 8,000 | 19.95 | 7,600 | 18.95 | 0.30 | 37 |
| 7 | 18-Aug | 420.00 | 420.00 | 409.50 | 409.50 | 414.88 | -0.56 | 256.16 | 1,600 | 3.99 | 1,600 | 3.99 | 0.07 | 8 |
| 8 | 14-Aug | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | 2.95 | 257.60 | 400 | 1.00 | 400 | 1.00 | 0.02 | 2 |
| 9 | 11-Aug | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.16 | 250.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 4 |
| 10 | 08-Aug | 400.00 | 400.65 | 400.00 | 400.65 | 400.22 | 0.16 | 250.62 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 6 |
| 11 | 07-Aug | 401.80 | 401.80 | 400.00 | 400.00 | 400.77 | -2.44 | 250.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 6 |
| 12 | 06-Aug | 400.30 | 410.00 | 400.30 | 410.00 | 405.15 | -2.38 | 256.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 4 |
| 13 | 05-Aug | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.28 | 262.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 14 | 01-Aug | 438.35 | 438.35 | 419.40 | 421.20 | 427.24 | -2.95 | 263.48 | 1,600 | 3.99 | 1,600 | 3.99 | 0.07 | 8 |
| 15 | 31-Jul | 431.00 | 437.00 | 431.00 | 434.00 | 434.00 | -2.03 | 271.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 4 |
| 16 | 30-Jul | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 3.81 | 277.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 2 |
| 17 | 29-Jul | 430.00 | 430.00 | 426.00 | 426.75 | 428.26 | -0.83 | 266.95 | 2,400 | 5.99 | 2,400 | 5.99 | 0.10 | 12 |
| 18 | 28-Jul | 435.80 | 435.80 | 422.20 | 430.30 | 434.54 | 3.67 | 269.17 | 11,200 | 27.93 | 10,800 | 26.93 | 0.47 | 53 |
| 19 | 25-Jul | 424.75 | 425.00 | 410.15 | 415.05 | 418.60 | -2.28 | 259.63 | 5,200 | 12.97 | 4,400 | 10.97 | 0.18 | 22 |
| 20 | 24-Jul | 415.95 | 424.75 | 408.50 | 424.75 | 419.22 | 1.61 | 265.70 | 2,000 | 4.99 | 2,000 | 4.99 | 0.08 | 10 |
| 21 | 23-Jul | 425.00 | 425.00 | 410.00 | 418.00 | 417.67 | -0.71 | 261.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 6 |
| 22 | 22-Jul | 428.00 | 428.00 | 420.00 | 421.00 | 422.75 | 2.18 | 263.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.07 | 8 |
| 23 | 21-Jul | 412.00 | 415.00 | 412.00 | 412.00 | 413.80 | -0.24 | 257.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.08 | 10 |
| 24 | 18-Jul | 424.95 | 424.95 | 410.00 | 413.00 | 416.73 | -0.47 | 258.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.07 | 8 |
| 25 | 17-Jul | 421.00 | 421.00 | 400.00 | 414.95 | 408.74 | -1.32 | 259.57 | 14,400 | 35.91 | 14,000 | 34.91 | 0.57 | 69 |
| 26 | 16-Jul | 415.00 | 424.00 | 415.00 | 420.50 | 419.59 | 1.51 | 263.04 | 4,400 | 10.97 | 4,400 | 10.97 | 0.18 | 22 |
| 27 | 15-Jul | 420.00 | 435.00 | 405.55 | 414.25 | 424.73 | -1.37 | 259.13 | 5,600 | 13.97 | 4,400 | 10.97 | 0.19 | 22 |
| 28 | 14-Jul | 409.50 | 420.00 | 395.15 | 420.00 | 408.52 | 4.18 | 262.00 | 5,200 | 12.97 | 4,400 | 10.97 | 0.18 | 22 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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 WHITEFORCE EMAPARTNER