| Macro-sector: Services | Band: 5 | High52 Price: 194.25 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 84.4 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 13,556,121 | Low52 Date: | SHP: 68.03 / 2.24 / 0.72 / 29.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.95 / 60.6 | Month: 84.0 / 63.55 | Week: 70.35 / 64.5 | Day: 68.5 / 66.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 68.50 | 68.50 | 66.05 | 68.00 | 67.80 | -0.73 | 92.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 10 |
| 2 | 09-Jul | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.58 | 92.86 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 3 | 08-Jul | 70.25 | 71.25 | 68.90 | 68.90 | 69.40 | -0.14 | 93.40 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 18 |
| 4 | 07-Jul | 69.90 | 69.90 | 69.00 | 69.00 | 69.23 | -0.93 | 93.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 5 | 04-Jul | 67.10 | 70.35 | 66.60 | 69.65 | 67.98 | 4.42 | 94.42 | 16,000 | 15.98 | 15,000 | 14.99 | 0.10 | 38 |
| 6 | 03-Jul | 66.00 | 66.70 | 66.00 | 66.70 | 66.28 | 1.83 | 90.42 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 13 |
| 7 | 02-Jul | 65.95 | 67.15 | 64.75 | 65.50 | 65.57 | -0.68 | 88.79 | 25,000 | 24.98 | 18,000 | 17.98 | 0.12 | 46 |
| 8 | 01-Jul | 65.70 | 66.25 | 65.60 | 65.95 | 65.80 | 0.92 | 89.40 | 9,000 | 8.99 | 6,000 | 5.99 | 0.04 | 15 |
| 9 | 30-Jun | 64.50 | 66.60 | 64.50 | 65.35 | 65.25 | -3.33 | 88.59 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 10 |
| 10 | 27-Jun | 68.25 | 68.25 | 67.00 | 67.60 | 67.59 | -1.82 | 91.64 | 8,000 | 7.99 | 5,000 | 5.00 | 0.03 | 13 |
| 11 | 26-Jun | 69.65 | 69.75 | 68.75 | 68.85 | 69.33 | 0.81 | 93.33 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 8 |
| 12 | 25-Jun | 68.00 | 69.75 | 68.00 | 68.30 | 68.68 | 1.04 | 92.59 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 13 |
| 13 | 24-Jun | 67.45 | 67.60 | 67.45 | 67.60 | 67.50 | 0.37 | 91.64 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 14 | 23-Jun | 66.35 | 67.95 | 66.35 | 67.35 | 66.55 | 1.51 | 91.30 | 13,000 | 12.99 | 12,000 | 11.99 | 0.08 | 31 |
| 15 | 20-Jun | 67.25 | 68.00 | 66.35 | 66.35 | 66.99 | -1.34 | 89.94 | 12,000 | 11.99 | 12,000 | 11.99 | 0.08 | 31 |
| 16 | 19-Jun | 68.05 | 68.05 | 67.25 | 67.25 | 67.73 | -1.32 | 91.16 | 12,000 | 11.99 | 11,000 | 10.99 | 0.07 | 28 |
| 17 | 18-Jun | 69.05 | 69.05 | 68.15 | 68.15 | 68.57 | -2.36 | 92.38 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 18 | 17-Jun | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.01 | 94.62 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 19 | 16-Jun | 69.50 | 69.50 | 69.10 | 69.10 | 69.30 | 0.00 | 93.67 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 3 |
| 20 | 13-Jun | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.71 | 93.67 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 21 | 12-Jun | 70.50 | 70.50 | 70.30 | 70.30 | 70.37 | -0.99 | 95.30 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 22 | 11-Jun | 73.00 | 73.00 | 71.00 | 71.00 | 71.66 | -2.41 | 96.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 23 | 10-Jun | 72.50 | 72.80 | 72.50 | 72.75 | 72.68 | 2.46 | 98.62 | 3,000 | 3.00 | 1,000 | 1.00 | 0.01 | 3 |
| 24 | 09-Jun | 72.95 | 72.95 | 70.70 | 71.00 | 71.52 | 1.43 | 96.00 | 12,000 | 11.99 | 10,000 | 9.99 | 0.07 | 25 |
| 25 | 06-Jun | 71.75 | 71.75 | 69.25 | 70.00 | 70.27 | -2.44 | 94.00 | 21,000 | 20.98 | 17,000 | 16.98 | 0.12 | 43 |
| 26 | 05-Jun | 70.10 | 72.35 | 70.10 | 71.75 | 71.51 | 1.70 | 97.27 | 10,000 | 9.99 | 7,000 | 6.99 | 0.05 | 18 |
| 27 | 04-Jun | 70.60 | 71.30 | 70.00 | 70.55 | 70.51 | 0.07 | 95.64 | 17,000 | 16.98 | 13,000 | 12.99 | 0.09 | 33 |
| 28 | 03-Jun | 74.10 | 74.10 | 70.00 | 70.50 | 71.86 | -6.25 | 95.57 | 31,000 | 30.97 | 24,000 | 23.98 | 0.17 | 61 |
| 29 | 02-Jun | 74.65 | 75.20 | 74.00 | 75.20 | 74.23 | 0.27 | 101.94 | 13,000 | 12.99 | 12,000 | 11.99 | 0.09 | 31 |
| 30 | 30-May | 79.35 | 79.40 | 74.95 | 75.00 | 76.86 | -4.52 | 101.00 | 29,000 | 28.97 | 23,000 | 22.98 | 0.18 | 58 |
| 31 | 29-May | 76.10 | 80.00 | 76.10 | 78.55 | 78.38 | -0.38 | 106.48 | 28,000 | 27.97 | 20,000 | 19.98 | 0.16 | 51 |
| 32 | 28-May | 76.75 | 79.25 | 76.75 | 78.85 | 78.17 | 4.51 | 106.89 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 33 | 27-May | 77.00 | 77.00 | 75.45 | 75.45 | 76.09 | 0.73 | 102.28 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 13 |
| 34 | 26-May | 76.10 | 76.80 | 74.90 | 74.90 | 75.51 | -0.20 | 101.54 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 15 |
| 35 | 23-May | 78.00 | 78.00 | 75.05 | 75.05 | 76.67 | -3.41 | 101.74 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 18 |
| 36 | 22-May | 77.95 | 81.00 | 77.70 | 77.70 | 79.18 | -2.26 | 105.33 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 13 |
| 37 | 21-May | 77.00 | 80.75 | 77.00 | 79.50 | 79.66 | 3.25 | 107.77 | 23,000 | 22.98 | 14,000 | 13.99 | 0.11 | 36 |
| 38 | 20-May | 76.90 | 77.00 | 74.50 | 77.00 | 76.33 | 3.29 | 104.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 39 | 19-May | 75.00 | 76.35 | 74.50 | 74.55 | 75.15 | 0.68 | 101.06 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 11 |
| 40 | 16-May | 77.30 | 77.30 | 74.05 | 74.05 | 76.22 | -1.46 | 100.38 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 8 |
| 41 | 15-May | 77.80 | 77.80 | 75.15 | 75.15 | 76.94 | -3.03 | 101.87 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 11 |
| 42 | 14-May | 77.30 | 77.95 | 75.00 | 77.50 | 76.34 | -4.79 | 105.06 | 12,000 | 11.99 | 10,000 | 9.99 | 0.08 | 27 |
| 43 | 13-May | 82.00 | 84.00 | 80.00 | 81.40 | 82.53 | 0.49 | 110.35 | 9,000 | 8.99 | 8,000 | 7.99 | 0.07 | 22 |
| 44 | 12-May | 75.70 | 83.30 | 74.00 | 81.00 | 78.74 | 15.80 | 109.00 | 34,000 | 33.97 | 29,000 | 28.97 | 0.23 | 78 |
| 45 | 09-May | 63.55 | 69.95 | 63.55 | 69.95 | 67.18 | 1.01 | 94.83 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 13 |
| 46 | 08-May | 71.45 | 71.45 | 69.00 | 69.25 | 70.34 | -2.74 | 93.88 | 11,000 | 10.99 | 9,000 | 8.99 | 0.06 | 24 |
| 47 | 07-May | 72.05 | 73.00 | 70.00 | 71.20 | 71.21 | -6.19 | 96.52 | 37,000 | 36.96 | 18,000 | 17.98 | 0.13 | 48 |
| 48 | 06-May | 73.05 | 78.40 | 72.65 | 75.90 | 75.17 | 1.13 | 102.89 | 14,000 | 13.99 | 7,000 | 6.99 | 0.05 | 19 |
| 49 | 05-May | 75.15 | 75.20 | 75.05 | 75.05 | 75.18 | -2.78 | 101.74 | 10,000 | 9.99 | 9,000 | 8.99 | 0.07 | 24 |
| 50 | 30-Apr | 76.05 | 77.20 | 75.00 | 77.20 | 75.62 | 0.78 | 104.65 | 8,000 | 7.99 | 7,000 | 6.99 | 0.05 | 19 |
| 51 | 29-Apr | 76.50 | 78.80 | 76.50 | 76.60 | 77.09 | -2.73 | 103.84 | 9,000 | 8.99 | 8,000 | 7.99 | 0.06 | 22 |
| 52 | 28-Apr | 77.70 | 78.75 | 76.25 | 78.75 | 77.33 | -1.44 | 106.75 | 9,000 | 8.99 | 8,000 | 7.99 | 0.06 | 22 |
| 53 | 25-Apr | 77.10 | 79.90 | 77.00 | 79.90 | 78.40 | -1.24 | 108.31 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 13 |
| 54 | 24-Apr | 74.00 | 80.90 | 74.00 | 80.90 | 74.31 | -1.10 | 109.67 | 53,000 | 52.95 | 53,000 | 52.95 | 0.39 | 143 |
| 55 | 23-Apr | 79.90 | 81.80 | 79.90 | 81.80 | 80.85 | 2.25 | 110.89 | 6,000 | 5.99 | 6,000 | 5.99 | 0.05 | 16 |
| 56 | 22-Apr | 80.50 | 80.50 | 74.00 | 80.00 | 76.87 | -1.54 | 108.00 | 39,000 | 38.96 | 24,000 | 23.98 | 0.18 | 65 |
| 57 | 21-Apr | 78.70 | 81.25 | 78.70 | 81.25 | 80.04 | 3.24 | 110.14 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 13 |
| 58 | 17-Apr | 73.20 | 79.00 | 73.20 | 78.70 | 76.73 | 9.53 | 106.69 | 24,000 | 23.98 | 20,000 | 19.98 | 0.15 | 54 |
| 59 | 16-Apr | 70.10 | 72.85 | 70.10 | 71.85 | 71.58 | -0.14 | 97.40 | 13,000 | 12.99 | 8,000 | 7.99 | 0.06 | 22 |
| 60 | 15-Apr | 69.90 | 72.60 | 69.90 | 71.95 | 71.18 | 4.28 | 97.54 | 8,000 | 7.99 | 8,000 | 7.99 | 0.06 | 22 |
| 61 | 11-Apr | 69.75 | 69.75 | 68.00 | 69.00 | 68.92 | 2.22 | 93.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 5 |
| 62 | 09-Apr | 68.50 | 68.50 | 67.50 | 67.50 | 68.00 | -2.10 | 91.50 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 5 |
| 63 | 08-Apr | 69.90 | 69.90 | 65.00 | 68.95 | 68.21 | 4.47 | 93.47 | 9,000 | 8.99 | 3,000 | 3.00 | 0.02 | 8 |
| 64 | 07-Apr | 60.00 | 66.00 | 60.00 | 66.00 | 64.27 | -7.17 | 89.00 | 22,000 | 21.98 | 18,000 | 17.98 | 0.12 | 48 |
| 65 | 04-Apr | 71.00 | 71.45 | 69.00 | 71.10 | 70.70 | -0.70 | 96.38 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 11 |
| 66 | 03-Apr | 70.00 | 71.95 | 70.00 | 71.60 | 71.14 | 2.29 | 97.06 | 8,000 | 7.99 | 8,000 | 7.99 | 0.06 | 22 |
| 67 | 02-Apr | 69.40 | 70.00 | 68.20 | 70.00 | 69.48 | 2.34 | 94.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.06 | 22 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL