| Macro-sector: Services | Band: 5 | High52 Price: 92.6 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 16-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 50.0 | Barrier: 64.15; Drift%: -2.15 |
| Basic Industry: Logistics Solution Provider | Total Equity: 13,556,121 | Low52 Date: 30-Mar-2026 | 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: 71.6 / 64.05 | Week: 67.0 / 60.0 | Day: 62.95 / 62.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 62.95 | 62.95 | 62.00 | 62.80 | 62.48 | -0.32 | 85.13 | 5,000 | 5.00 | 2,000 | 2.00 | 0.01 | 5 |
| 2 | 06-Apr | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.16 | 85.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
| 3 | 02-Apr | 62.00 | 62.90 | 60.45 | 62.90 | 62.06 | 0.48 | 85.27 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 15 |
| 4 | 01-Apr | 57.00 | 64.15 | 57.00 | 62.60 | 61.93 | 14.23 | 84.86 | 24,000 | 23.98 | 18,000 | 17.98 | 0.11 | 45 |
| 5 | 30-Mar | 54.80 | 56.00 | 50.00 | 54.80 | 54.24 | 0.83 | 74.29 | 36,000 | 35.96 | 30,000 | 29.97 | 0.16 | 75 |
| 6 | 27-Mar | 60.00 | 60.00 | 53.50 | 54.35 | 56.63 | -6.05 | 73.68 | 35,000 | 34.97 | 29,000 | 28.97 | 0.16 | 73 |
| 7 | 25-Mar | 54.10 | 60.20 | 54.10 | 57.85 | 57.38 | 1.94 | 78.42 | 25,000 | 24.98 | 23,000 | 22.98 | 0.13 | 58 |
| 8 | 24-Mar | 59.95 | 60.75 | 56.30 | 56.75 | 58.26 | 0.62 | 76.93 | 21,000 | 20.98 | 16,000 | 15.98 | 0.09 | 40 |
| 9 | 23-Mar | 59.70 | 60.00 | 56.10 | 56.40 | 57.43 | -7.47 | 76.46 | 11,000 | 10.99 | 9,000 | 8.99 | 0.05 | 23 |
| 10 | 20-Mar | 63.00 | 63.00 | 59.50 | 60.95 | 61.44 | 9.23 | 82.62 | 19,000 | 18.98 | 12,000 | 11.99 | 0.07 | 30 |
| 11 | 19-Mar | 55.20 | 57.25 | 55.00 | 55.80 | 55.51 | -3.79 | 75.64 | 13,000 | 12.99 | 9,000 | 8.99 | 0.05 | 23 |
| 12 | 18-Mar | 57.00 | 58.00 | 56.70 | 58.00 | 57.23 | 0.96 | 78.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 13 | 17-Mar | 57.60 | 57.75 | 56.70 | 57.45 | 57.19 | -0.69 | 77.88 | 25,000 | 24.98 | 22,000 | 21.98 | 0.13 | 55 |
| 14 | 16-Mar | 59.00 | 59.00 | 57.50 | 57.85 | 58.38 | -3.58 | 78.42 | 12,000 | 11.99 | 11,000 | 10.99 | 0.06 | 28 |
| 15 | 13-Mar | 61.00 | 61.00 | 60.00 | 60.00 | 60.30 | -1.64 | 81.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 13 |
| 16 | 12-Mar | 57.10 | 61.00 | 57.10 | 61.00 | 59.00 | 4.63 | 82.00 | 14,000 | 13.99 | 11,000 | 10.99 | 0.00 | 28 |
| 17 | 11-Mar | 60.00 | 60.10 | 57.90 | 58.30 | 59.08 | -1.52 | 79.03 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 10 |
| 18 | 10-Mar | 60.00 | 60.00 | 59.10 | 59.20 | 59.61 | -1.17 | 80.25 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 10 |
| 19 | 09-Mar | 60.00 | 60.00 | 59.90 | 59.90 | 59.92 | -1.80 | 81.20 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 15 |
| 20 | 06-Mar | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67 | 82.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
| 21 | 05-Mar | 63.00 | 63.00 | 60.00 | 60.00 | 60.86 | 0.00 | 81.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 8 |
| 22 | 04-Mar | 60.50 | 60.50 | 60.00 | 60.00 | 60.25 | -0.66 | 81.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 23 | 02-Mar | 60.00 | 64.00 | 59.90 | 60.40 | 61.81 | -4.13 | 81.88 | 26,000 | 25.97 | 20,000 | 19.98 | 0.12 | 50 |
| 24 | 27-Feb | 63.20 | 63.20 | 62.80 | 63.00 | 63.00 | 2.61 | 85.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 10 |
| 25 | 26-Feb | 67.00 | 67.00 | 60.00 | 61.40 | 62.10 | -5.83 | 83.23 | 11,000 | 10.99 | 10,000 | 9.99 | 0.06 | 25 |
| 26 | 25-Feb | 62.85 | 65.20 | 62.85 | 65.20 | 63.24 | 3.57 | 88.39 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 18 |
| 27 | 24-Feb | 62.95 | 62.95 | 61.10 | 62.95 | 62.33 | -0.08 | 85.34 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 28 | 23-Feb | 61.00 | 63.25 | 61.00 | 63.00 | 62.47 | 3.53 | 85.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.07 | 28 |
| 29 | 20-Feb | 61.75 | 61.75 | 60.25 | 60.85 | 60.98 | -1.06 | 82.49 | 13,000 | 12.99 | 13,000 | 12.99 | 0.08 | 33 |
| 30 | 19-Feb | 61.45 | 63.75 | 61.40 | 61.50 | 61.80 | -2.23 | 83.37 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 15 |
| 31 | 18-Feb | 62.50 | 62.90 | 61.00 | 62.90 | 61.80 | -0.32 | 85.27 | 14,000 | 13.99 | 10,000 | 9.99 | 0.06 | 25 |
| 32 | 17-Feb | 63.95 | 63.95 | 63.10 | 63.10 | 63.81 | -2.25 | 85.54 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 20 |
| 33 | 16-Feb | 65.00 | 65.00 | 63.90 | 64.55 | 64.71 | -0.69 | 87.50 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 13 |
| 34 | 13-Feb | 64.60 | 65.00 | 64.60 | 65.00 | 64.73 | 0.54 | 88.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 35 | 12-Feb | 63.00 | 65.00 | 63.00 | 64.65 | 64.24 | 3.03 | 87.64 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 36 | 11-Feb | 62.50 | 63.95 | 62.25 | 62.75 | 62.75 | -1.95 | 85.06 | 15,000 | 14.99 | 9,000 | 8.99 | 0.06 | 23 |
| 37 | 10-Feb | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 86.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.00 | 8 |
| 38 | 09-Feb | 64.00 | 64.00 | 61.65 | 64.00 | 63.53 | 0.00 | 86.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 10 |
| 39 | 06-Feb | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03 | 86.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 5 |
| 40 | 05-Feb | 68.50 | 68.50 | 66.00 | 66.00 | 67.25 | -4.35 | 89.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 20 |
| 41 | 04-Feb | 67.00 | 69.00 | 67.00 | 69.00 | 68.00 | 2.60 | 93.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
| 42 | 03-Feb | 63.10 | 68.00 | 63.10 | 67.25 | 66.14 | 7.43 | 91.16 | 10,000 | 9.99 | 8,000 | 7.99 | 0.05 | 20 |
| 43 | 02-Feb | 64.00 | 64.00 | 61.40 | 62.60 | 63.01 | -2.11 | 84.86 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 20 |
| 44 | 01-Feb | 64.65 | 64.65 | 63.70 | 63.95 | 64.10 | -1.08 | 86.69 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 45 | 30-Jan | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.92 | 87.64 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 46 | 29-Jan | 67.95 | 68.00 | 63.20 | 65.25 | 65.43 | -4.04 | 88.45 | 24,000 | 23.98 | 20,000 | 19.98 | 0.13 | 50 |
| 47 | 28-Jan | 64.60 | 68.00 | 64.60 | 68.00 | 66.30 | 1.87 | 92.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 3 |
| 48 | 27-Jan | 67.45 | 67.45 | 66.75 | 66.75 | 67.10 | 2.38 | 90.49 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 49 | 23-Jan | 66.00 | 66.00 | 65.20 | 65.20 | 65.50 | -1.21 | 88.39 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 15 |
| 50 | 22-Jan | 65.50 | 69.60 | 65.50 | 66.00 | 68.06 | 0.76 | 89.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 15 |
| 51 | 21-Jan | 69.45 | 69.45 | 65.50 | 65.50 | 66.82 | -1.50 | 88.79 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 5 |
| 52 | 20-Jan | 68.00 | 68.00 | 66.50 | 66.50 | 66.90 | -1.12 | 90.15 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 53 | 19-Jan | 67.30 | 67.50 | 67.00 | 67.25 | 67.17 | -2.82 | 91.16 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 10 |
| 54 | 16-Jan | 71.50 | 71.90 | 69.20 | 69.20 | 71.01 | -0.86 | 93.81 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 10 |
| 55 | 14-Jan | 69.05 | 71.00 | 68.25 | 69.80 | 69.30 | -0.92 | 94.62 | 11,000 | 10.99 | 9,000 | 8.99 | 0.06 | 23 |
| 56 | 13-Jan | 69.25 | 70.50 | 68.50 | 70.45 | 69.35 | 1.51 | 95.50 | 9,000 | 8.99 | 8,000 | 7.99 | 0.06 | 20 |
| 57 | 12-Jan | 67.70 | 71.75 | 67.70 | 69.40 | 69.21 | 0.58 | 94.08 | 9,000 | 8.99 | 5,000 | 5.00 | 0.03 | 13 |
| 58 | 09-Jan | 69.30 | 69.50 | 67.75 | 69.00 | 69.07 | 3.29 | 93.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 18 |
| 59 | 08-Jan | 67.20 | 67.20 | 66.80 | 66.80 | 67.00 | -1.69 | 90.55 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 10 |
| 60 | 06-Jan | 68.00 | 68.00 | 67.90 | 67.95 | 67.98 | -0.07 | 92.11 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 8 |
| 61 | 05-Jan | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.80 | 92.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 62 | 01-Jan | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.37 | 92.93 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 63 | 31-Dec | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.59 | 92.59 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 64 | 30-Dec | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -4.23 | 92.05 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 65 | 29-Dec | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 2.98 | 96.11 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 66 | 26-Dec | 66.55 | 69.40 | 66.55 | 68.85 | 68.12 | 4.16 | 93.33 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 15 |
| 67 | 24-Dec | 64.05 | 67.00 | 64.05 | 66.10 | 65.97 | -0.23 | 89.61 | 11,000 | 10.99 | 7,000 | 6.99 | 0.05 | 18 |
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