| Macro-sector: Services | Band: 5 | High52 Price: 607.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: | Bumper: 314.0; Drift%: 17.26 |
| Industry: Commercial Services & Supplies | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 421.85 / 239.0 | Month: 299.0 / 239.0 | Week: 387.8 / 336.0 | Day: 390.0 / 370.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.31 |
| 2 | 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 | 0.10 |
| 3 | 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 | 1.08 |
| 4 | 16-May | 382.90 | 382.90 | 370.00 | 370.00 | 376.45 | -3.37 | 231.00 | 800 | 2.00 | 400 | 1.00 | 0.02 | 0.02 |
| 5 | 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 | 0.42 |
| 6 | 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 | 0.42 |
| 7 | 13-May | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.28 | 220.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 0.02 |
| 8 | 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 | 0.10 |
| 9 | 09-May | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.14 | 212.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 0.02 |
| 10 | 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 | 0.10 |
| 11 | 07-May | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -4.08 | 213.00 | 400 | 1.00 | 400 | 1.00 | 0.01 | 0.02 |
| 12 | 06-May | 360.00 | 360.00 | 355.00 | 355.00 | 357.50 | -2.71 | 222.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 0.04 |
| 13 | 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 | 0.62 |
| 14 | 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 | 0.42 |
| 15 | 30-Apr | 315.00 | 315.00 | 310.10 | 310.10 | 312.55 | 0.68 | 193.98 | 800 | 2.00 | 800 | 2.00 | 0.03 | 0.04 |
| 16 | 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 | 0.14 |
| 17 | 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 | 0.18 |
| 18 | 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 | 0.16 |
| 19 | 24-Apr | 322.95 | 323.00 | 322.95 | 323.00 | 322.98 | 0.00 | 202.00 | 800 | 2.00 | 800 | 2.00 | 0.03 | 0.04 |
| 20 | 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 | 0.38 |
| 21 | 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 | 0.08 |
| 22 | 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 | 0.10 |
| 23 | 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 | 0.26 |
| 24 | 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 | 0.14 |
| 25 | 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 | 0.10 |
| 26 | 11-Apr | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00 | 202.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 0.04 |
| 27 | 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 | 0.04 |
| 28 | 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 | 0.30 |
| 29 | 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 | 0.26 |
| 30 | 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 | 0.38 |
| 31 | 03-Apr | 301.95 | 315.00 | 301.95 | 314.90 | 311.24 | 4.29 | 196.98 | 3,600 | 8.98 | 3,600 | 8.98 | 0.11 | 0.18 |
| 32 | 02-Apr | 299.35 | 304.90 | 299.35 | 301.95 | 302.04 | 0.87 | 188.88 | 1,600 | 3.99 | 1,600 | 3.99 | 0.05 | 0.08 |
| 33 | 01-Apr | 284.90 | 302.00 | 284.90 | 299.35 | 292.56 | 8.80 | 187.26 | 4,800 | 11.97 | 4,400 | 10.97 | 0.13 | 0.22 |
| 34 | 28-Mar | 261.65 | 284.00 | 261.65 | 275.15 | 275.74 | 4.16 | 172.12 | 21,200 | 52.87 | 21,200 | 52.87 | 0.58 | 1.06 |
| 35 | 27-Mar | 270.50 | 270.50 | 263.00 | 264.15 | 267.67 | -3.06 | 165.24 | 34,400 | 85.79 | 30,000 | 74.81 | 0.80 | 1.51 |
| 36 | 26-Mar | 269.50 | 289.00 | 268.50 | 272.50 | 272.09 | -0.86 | 170.46 | 38,000 | 94.76 | 34,400 | 85.79 | 0.94 | 1.73 |
| 37 | 25-Mar | 261.05 | 299.00 | 261.05 | 274.85 | 275.92 | 0.90 | 171.93 | 37,200 | 92.77 | 33,200 | 82.79 | 0.92 | 1.67 |
| 38 | 24-Mar | 275.00 | 280.00 | 261.05 | 272.40 | 271.73 | 3.38 | 170.40 | 28,800 | 71.82 | 28,800 | 71.82 | 0.78 | 1.45 |
| 39 | 21-Mar | 265.70 | 267.25 | 262.75 | 263.50 | 263.38 | -1.07 | 164.83 | 52,000 | 129.68 | 52,000 | 129.68 | 1.37 | 2.61 |
| 40 | 20-Mar | 264.00 | 269.90 | 264.00 | 266.35 | 266.21 | 3.40 | 166.61 | 70,400 | 175.56 | 69,200 | 172.57 | 1.84 | 3.47 |
| 41 | 19-Mar | 249.75 | 263.95 | 249.75 | 257.60 | 256.42 | 4.65 | 161.14 | 37,200 | 92.77 | 34,400 | 85.79 | 0.88 | 1.73 |
| 42 | 18-Mar | 243.95 | 249.90 | 242.50 | 246.15 | 245.94 | 1.63 | 153.98 | 60,000 | 149.63 | 58,000 | 144.64 | 1.43 | 2.91 |
| 43 | 17-Mar | 255.00 | 255.00 | 241.25 | 242.20 | 244.46 | -1.16 | 151.51 | 61,200 | 152.62 | 56,400 | 140.65 | 1.38 | 2.83 |
| 44 | 13-Mar | 268.60 | 271.00 | 239.00 | 245.05 | 252.70 | -5.24 | 153.29 | 51,600 | 128.68 | 48,000 | 119.70 | 1.21 | 2.41 |
| 45 | 12-Mar | 262.00 | 265.00 | 250.00 | 258.60 | 258.41 | -1.86 | 161.76 | 10,800 | 26.93 | 9,600 | 23.94 | 0.25 | 0.48 |
| 46 | 11-Mar | 255.55 | 265.00 | 255.00 | 263.50 | 260.14 | 3.13 | 164.83 | 5,600 | 13.97 | 5,200 | 12.97 | 0.14 | 0.26 |
| 47 | 10-Mar | 285.00 | 285.00 | 255.50 | 255.50 | 274.14 | -8.09 | 159.83 | 4,400 | 10.97 | 4,400 | 10.97 | 0.12 | 0.22 |
| 48 | 07-Mar | 280.00 | 280.00 | 273.00 | 278.00 | 278.46 | -0.86 | 173.00 | 5,200 | 12.97 | 5,200 | 12.97 | 0.14 | 0.26 |
| 49 | 06-Mar | 279.00 | 287.00 | 271.00 | 280.40 | 280.05 | 2.90 | 175.40 | 32,400 | 80.80 | 21,200 | 52.87 | 0.59 | 1.06 |
| 50 | 05-Mar | 252.50 | 272.50 | 248.00 | 272.50 | 255.66 | 5.23 | 170.46 | 17,600 | 43.89 | 15,600 | 38.90 | 0.40 | 0.78 |
| 51 | 04-Mar | 257.95 | 260.00 | 241.00 | 258.95 | 252.01 | 0.37 | 161.98 | 15,200 | 37.91 | 12,400 | 30.92 | 0.31 | 0.62 |
| 52 | 03-Mar | 259.00 | 260.00 | 257.00 | 258.00 | 258.41 | -0.96 | 161.00 | 3,600 | 8.98 | 3,200 | 7.98 | 0.08 | 0.16 |
| 53 | 28-Feb | 271.20 | 271.20 | 255.00 | 260.50 | 261.09 | -7.84 | 162.95 | 9,200 | 22.94 | 7,600 | 18.95 | 0.20 | 0.38 |
| 54 | 27-Feb | 294.00 | 294.00 | 278.00 | 282.65 | 285.80 | 3.86 | 176.81 | 6,000 | 14.96 | 4,000 | 9.98 | 0.11 | 0.20 |
| 55 | 25-Feb | 291.50 | 291.50 | 271.80 | 272.15 | 275.68 | -9.88 | 170.24 | 15,200 | 37.91 | 7,600 | 18.95 | 0.21 | 0.38 |
| 56 | 24-Feb | 300.00 | 302.00 | 298.00 | 302.00 | 299.53 | 0.00 | 188.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.05 | 0.08 |
| 57 | 21-Feb | 307.90 | 310.10 | 298.00 | 302.00 | 303.05 | 2.76 | 188.00 | 12,000 | 29.93 | 11,600 | 28.93 | 0.35 | 0.58 |
| 58 | 20-Feb | 277.00 | 293.90 | 277.00 | 293.90 | 288.47 | 9.99 | 183.85 | 6,000 | 14.96 | 5,200 | 12.97 | 0.15 | 0.26 |
| 59 | 19-Feb | 246.50 | 267.20 | 246.50 | 267.20 | 263.73 | 9.98 | 167.14 | 4,400 | 10.97 | 4,000 | 9.98 | 0.11 | 0.20 |
| 60 | 18-Feb | 270.00 | 276.00 | 241.50 | 242.95 | 254.99 | -8.67 | 151.97 | 12,800 | 31.92 | 11,600 | 28.93 | 0.30 | 0.58 |
| 61 | 17-Feb | 275.05 | 280.00 | 265.00 | 266.00 | 277.47 | -3.27 | 166.00 | 12,800 | 31.92 | 12,800 | 31.92 | 0.36 | 0.64 |
| 62 | 14-Feb | 276.10 | 279.95 | 270.00 | 275.00 | 276.16 | -7.06 | 172.00 | 9,600 | 23.94 | 6,800 | 16.96 | 0.19 | 0.34 |
| 63 | 13-Feb | 286.80 | 309.15 | 286.80 | 295.90 | 301.36 | 5.28 | 185.10 | 10,000 | 24.94 | 9,600 | 23.94 | 0.29 | 0.48 |
| 64 | 12-Feb | 282.00 | 287.00 | 261.00 | 281.05 | 275.78 | 0.02 | 175.81 | 12,400 | 30.92 | 6,800 | 16.96 | 0.19 | 0.34 |
| 65 | 11-Feb | 300.05 | 300.05 | 279.00 | 281.00 | 280.86 | -9.35 | 175.00 | 32,800 | 81.80 | 28,400 | 70.82 | 0.80 | 1.43 |
| 66 | 10-Feb | 312.00 | 312.00 | 309.95 | 310.00 | 310.33 | -2.81 | 193.00 | 3,600 | 8.98 | 3,200 | 7.98 | 0.10 | 0.16 |
| 67 | 07-Feb | 318.20 | 319.00 | 311.05 | 318.95 | 316.71 | -1.56 | 199.52 | 3,600 | 8.98 | 2,800 | 6.98 | 0.09 | 0.14 |
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