| Macro-sector: Services | Band: 5 | High52 Price: 105.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 60.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 13,556,121 | Low52 Date: 07-Apr-2025 | SHP: 68.03 / 1.2 / 1.35 / 29.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.95 / 60.6 | Month: 92.6 / 64.2 | Week: 74.25 / 66.55 | Day: 70.0 / 70.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.87 | 94.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 2 | 11-Nov | 70.20 | 70.20 | 68.00 | 68.05 | 69.06 | -0.66 | 92.25 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 3 | 10-Nov | 67.35 | 68.50 | 67.35 | 68.50 | 67.93 | 1.78 | 92.86 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 4 | 07-Nov | 67.20 | 67.35 | 67.20 | 67.30 | 67.29 | -1.03 | 91.23 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 8 |
| 5 | 06-Nov | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45 | 92.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 6 | 04-Nov | 68.10 | 69.00 | 68.10 | 69.00 | 68.78 | 1.32 | 93.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 7 | 03-Nov | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -3.61 | 92.32 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 8 | 31-Oct | 68.75 | 70.70 | 68.55 | 70.65 | 69.66 | -3.15 | 95.77 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 10 |
| 9 | 30-Oct | 67.25 | 74.25 | 67.25 | 72.95 | 70.87 | 6.11 | 98.89 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 18 |
| 10 | 29-Oct | 67.75 | 68.75 | 66.55 | 68.75 | 67.36 | 1.55 | 93.20 | 7,000 | 6.99 | 4,000 | 4.00 | 0.03 | 10 |
| 11 | 28-Oct | 69.25 | 69.25 | 67.70 | 67.70 | 68.23 | -0.44 | 91.77 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 12 | 27-Oct | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 92.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 5 |
| 13 | 24-Oct | 68.25 | 68.30 | 68.00 | 68.00 | 68.13 | 0.00 | 92.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.05 | 20 |
| 14 | 23-Oct | 69.00 | 71.45 | 68.00 | 68.00 | 69.38 | -5.03 | 92.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 8 |
| 15 | 21-Oct | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.59 | 97.06 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 16 | 20-Oct | 71.70 | 73.50 | 71.70 | 73.50 | 72.60 | 2.23 | 99.64 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 3 |
| 17 | 17-Oct | 72.70 | 72.70 | 71.85 | 71.90 | 72.08 | 1.27 | 97.47 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 18 | 16-Oct | 69.10 | 72.75 | 67.05 | 71.00 | 70.69 | 2.75 | 96.00 | 10,000 | 9.99 | 6,000 | 5.99 | 0.04 | 15 |
| 19 | 14-Oct | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.00 | 93.67 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 20 | 13-Oct | 72.45 | 72.45 | 69.05 | 69.10 | 70.10 | -4.62 | 93.67 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 21 | 10-Oct | 70.00 | 72.50 | 70.00 | 72.45 | 71.46 | 4.32 | 98.21 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 15 |
| 22 | 09-Oct | 70.15 | 72.00 | 69.45 | 69.45 | 70.43 | -2.18 | 94.15 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 23 | 08-Oct | 70.40 | 71.00 | 70.35 | 71.00 | 70.58 | 0.92 | 96.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 24 | 07-Oct | 72.30 | 73.95 | 70.00 | 70.35 | 71.60 | -4.74 | 95.37 | 10,000 | 9.99 | 9,000 | 8.99 | 0.06 | 23 |
| 25 | 06-Oct | 72.50 | 77.90 | 72.50 | 73.85 | 74.16 | -4.28 | 100.11 | 9,000 | 8.99 | 5,000 | 5.00 | 0.04 | 13 |
| 26 | 03-Oct | 76.30 | 77.15 | 73.20 | 77.15 | 75.05 | -1.09 | 104.59 | 11,000 | 10.99 | 6,000 | 5.99 | 0.05 | 15 |
| 27 | 01-Oct | 76.00 | 78.00 | 75.05 | 78.00 | 76.84 | -1.27 | 105.00 | 7,000 | 6.99 | 4,000 | 4.00 | 0.03 | 10 |
| 28 | 30-Sep | 74.50 | 81.00 | 74.50 | 79.00 | 78.55 | 4.15 | 107.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 5 |
| 29 | 29-Sep | 77.05 | 77.05 | 75.65 | 75.85 | 76.28 | -1.56 | 102.82 | 21,000 | 20.98 | 18,000 | 17.98 | 0.14 | 46 |
| 30 | 26-Sep | 84.75 | 84.75 | 77.05 | 77.05 | 80.05 | -8.05 | 104.45 | 13,000 | 12.99 | 8,000 | 7.99 | 0.06 | 20 |
| 31 | 25-Sep | 80.80 | 85.65 | 80.80 | 83.80 | 83.39 | 4.95 | 113.60 | 7,000 | 6.99 | 5,000 | 5.00 | 0.04 | 13 |
| 32 | 24-Sep | 82.50 | 84.50 | 76.55 | 79.85 | 81.96 | -2.62 | 108.25 | 12,000 | 11.99 | 8,000 | 7.99 | 0.07 | 20 |
| 33 | 23-Sep | 83.00 | 83.00 | 81.00 | 82.00 | 82.16 | 0.99 | 111.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 13 |
| 34 | 22-Sep | 79.50 | 82.50 | 70.05 | 81.20 | 78.19 | -1.75 | 110.08 | 7,000 | 6.99 | 3,000 | 3.00 | 0.02 | 8 |
| 35 | 19-Sep | 82.75 | 82.75 | 82.55 | 82.65 | 82.65 | -2.48 | 112.04 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 5 |
| 36 | 18-Sep | 86.30 | 89.00 | 80.90 | 84.75 | 86.00 | -0.99 | 114.89 | 20,000 | 19.98 | 11,000 | 10.99 | 0.00 | 28 |
| 37 | 17-Sep | 90.80 | 90.80 | 85.60 | 85.60 | 87.94 | -3.60 | 116.04 | 27,000 | 26.97 | 20,000 | 19.98 | 0.18 | 51 |
| 38 | 16-Sep | 87.60 | 92.60 | 85.60 | 88.80 | 89.11 | 2.66 | 120.38 | 45,000 | 44.96 | 30,000 | 29.97 | 0.27 | 76 |
| 39 | 15-Sep | 75.85 | 87.20 | 75.15 | 86.50 | 82.94 | 17.93 | 117.26 | 112,000 | 111.89 | 76,000 | 75.92 | 0.63 | 193 |
| 40 | 12-Sep | 70.90 | 74.00 | 70.90 | 73.35 | 72.54 | 4.56 | 99.43 | 31,000 | 30.97 | 27,000 | 26.97 | 0.20 | 69 |
| 41 | 11-Sep | 68.00 | 70.80 | 68.00 | 70.15 | 69.32 | 5.01 | 95.10 | 35,000 | 34.97 | 29,000 | 28.97 | 0.20 | 74 |
| 42 | 10-Sep | 66.60 | 67.50 | 66.50 | 66.80 | 66.91 | 1.83 | 90.55 | 9,000 | 8.99 | 9,000 | 8.99 | 0.06 | 23 |
| 43 | 09-Sep | 67.00 | 67.00 | 65.00 | 65.60 | 65.98 | -2.02 | 88.93 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 10 |
| 44 | 08-Sep | 65.00 | 67.95 | 65.00 | 66.95 | 66.77 | 3.00 | 90.76 | 81,000 | 80.92 | 77,000 | 76.92 | 0.51 | 196 |
| 45 | 05-Sep | 66.50 | 66.50 | 65.00 | 65.00 | 65.83 | -2.26 | 88.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 46 | 04-Sep | 65.80 | 66.50 | 65.80 | 66.50 | 66.15 | -0.75 | 90.15 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 47 | 03-Sep | 66.50 | 67.00 | 66.00 | 67.00 | 66.63 | 4.36 | 90.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 48 | 02-Sep | 66.00 | 66.00 | 64.20 | 64.20 | 65.10 | -1.46 | 87.03 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 49 | 01-Sep | 64.80 | 65.15 | 64.80 | 65.15 | 64.98 | 1.16 | 88.32 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 50 | 29-Aug | 65.25 | 65.25 | 64.40 | 64.40 | 64.70 | -1.30 | 87.30 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 51 | 28-Aug | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -4.95 | 88.45 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 52 | 26-Aug | 65.00 | 68.90 | 65.00 | 68.65 | 67.52 | 3.39 | 93.06 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 53 | 22-Aug | 66.50 | 66.50 | 66.40 | 66.40 | 66.43 | -0.75 | 90.01 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 5 |
| 54 | 21-Aug | 68.20 | 68.50 | 66.75 | 66.90 | 67.71 | -1.55 | 90.69 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 20 |
| 55 | 20-Aug | 64.35 | 67.95 | 64.35 | 67.95 | 66.05 | 0.37 | 92.11 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 56 | 19-Aug | 69.35 | 69.35 | 66.05 | 67.70 | 67.83 | 4.15 | 91.77 | 8,000 | 7.99 | 4,000 | 4.00 | 0.03 | 10 |
| 57 | 18-Aug | 62.70 | 65.00 | 62.70 | 65.00 | 64.00 | 1.72 | 88.00 | 11,000 | 10.99 | 9,000 | 8.99 | 0.00 | 23 |
| 58 | 14-Aug | 64.05 | 64.05 | 63.70 | 63.90 | 63.86 | -0.93 | 86.62 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 13 |
| 59 | 13-Aug | 64.50 | 64.60 | 64.50 | 64.50 | 64.52 | -0.69 | 87.44 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 13 |
| 60 | 12-Aug | 65.50 | 65.50 | 64.75 | 64.95 | 65.04 | -0.08 | 88.05 | 13,000 | 12.99 | 10,000 | 9.99 | 0.07 | 25 |
| 61 | 11-Aug | 64.50 | 65.00 | 64.50 | 65.00 | 64.75 | 1.48 | 88.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 62 | 08-Aug | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.70 | 86.83 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 63 | 07-Aug | 67.25 | 67.25 | 62.40 | 64.50 | 64.68 | -4.09 | 87.44 | 18,000 | 17.98 | 15,000 | 14.99 | 0.10 | 38 |
| 64 | 06-Aug | 66.95 | 67.25 | 66.95 | 67.25 | 67.15 | 0.37 | 91.16 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 65 | 05-Aug | 65.50 | 67.00 | 64.70 | 67.00 | 66.13 | 0.75 | 90.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 18 |
| 66 | 04-Aug | 66.10 | 67.30 | 65.00 | 66.50 | 65.65 | -0.75 | 90.15 | 14,000 | 13.99 | 12,000 | 11.99 | 0.08 | 31 |
| 67 | 01-Aug | 66.00 | 67.00 | 65.15 | 67.00 | 66.04 | 3.16 | 90.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS