| Macro-sector: Services | Band: 5 | High52 Price: 173.85 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 28-Aug-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 / 2.24 / 0.72 / 29.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.95 / 60.6 | Month: 73.0 / 61.8 | Week: 65.5 / 63.7 | Day: 65.25 / 65.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 31-Jul | 69.00 | 69.00 | 63.50 | 64.95 | 64.96 | -5.87 | 88.05 | 84,000 | 83.92 | 62,000 | 61.94 | 0.40 | 158 |
| 19 | 30-Jul | 71.00 | 71.00 | 61.80 | 69.00 | 63.59 | -2.27 | 93.00 | 38,000 | 37.96 | 35,000 | 34.97 | 0.22 | 89 |
| 20 | 29-Jul | 70.80 | 72.30 | 70.60 | 70.60 | 71.26 | -1.26 | 95.71 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 13 |
| 21 | 28-Jul | 71.45 | 72.60 | 71.20 | 71.50 | 71.87 | 2.14 | 96.93 | 10,000 | 9.99 | 9,000 | 8.99 | 0.06 | 23 |
| 22 | 25-Jul | 70.00 | 71.85 | 70.00 | 70.00 | 70.62 | -0.43 | 94.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 13 |
| 23 | 24-Jul | 71.45 | 71.95 | 70.30 | 70.30 | 71.09 | -1.61 | 95.30 | 11,000 | 10.99 | 11,000 | 10.99 | 0.08 | 28 |
| 24 | 23-Jul | 71.00 | 72.25 | 71.00 | 71.45 | 71.61 | 0.63 | 96.86 | 19,000 | 18.98 | 18,000 | 17.98 | 0.13 | 46 |
| 25 | 22-Jul | 70.85 | 73.00 | 70.30 | 71.00 | 71.59 | 1.57 | 96.00 | 19,000 | 18.98 | 15,000 | 14.99 | 0.11 | 38 |
| 26 | 21-Jul | 69.75 | 70.00 | 69.75 | 69.90 | 69.86 | 1.30 | 94.76 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 27 | 18-Jul | 68.95 | 69.95 | 67.55 | 69.00 | 69.01 | 0.73 | 93.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 18 |
| 28 | 17-Jul | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00 | 92.86 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 29 | 16-Jul | 69.40 | 69.40 | 68.00 | 68.50 | 68.90 | 1.41 | 92.86 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 13 |
| 30 | 14-Jul | 68.00 | 68.00 | 67.55 | 67.55 | 67.68 | -0.66 | 91.57 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 10 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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