| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 102.95 / 60.6 | Month: 82.0 / 60.6 | Week: 84.0 / 74.0 | Day: 81.0 / 77.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 77.95 | 81.00 | 77.70 | 77.70 | 79.18 | -2.26 | 105.33 | 6,000 | 3.00 | 5,000 | 2.50 | 0.04 | 0.13 |
| 2 | 21-May | 77.00 | 80.75 | 77.00 | 79.50 | 79.66 | 3.25 | 107.77 | 23,000 | 11.49 | 14,000 | 7.00 | 0.11 | 0.36 |
| 3 | 20-May | 76.90 | 77.00 | 74.50 | 77.00 | 76.33 | 3.29 | 104.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.10 |
| 4 | 19-May | 75.00 | 76.35 | 74.50 | 74.55 | 75.15 | 0.68 | 101.06 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 0.11 |
| 5 | 16-May | 77.30 | 77.30 | 74.05 | 74.05 | 76.22 | -1.46 | 100.38 | 3,000 | 1.50 | 3,000 | 1.50 | 0.02 | 0.08 |
| 6 | 15-May | 77.80 | 77.80 | 75.15 | 75.15 | 76.94 | -3.03 | 101.87 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.11 |
| 7 | 14-May | 77.30 | 77.95 | 75.00 | 77.50 | 76.34 | -4.79 | 105.06 | 12,000 | 6.00 | 10,000 | 5.00 | 0.08 | 0.27 |
| 8 | 13-May | 82.00 | 84.00 | 80.00 | 81.40 | 82.53 | 0.49 | 110.35 | 9,000 | 4.50 | 8,000 | 4.00 | 0.07 | 0.22 |
| 9 | 12-May | 75.70 | 83.30 | 74.00 | 81.00 | 78.74 | 15.80 | 109.00 | 34,000 | 16.99 | 29,000 | 14.49 | 0.23 | 0.78 |
| 10 | 09-May | 63.55 | 69.95 | 63.55 | 69.95 | 67.18 | 1.01 | 94.83 | 5,000 | 2.50 | 5,000 | 2.50 | 0.03 | 0.13 |
| 11 | 08-May | 71.45 | 71.45 | 69.00 | 69.25 | 70.34 | -2.74 | 93.88 | 11,000 | 5.50 | 9,000 | 4.50 | 0.06 | 0.24 |
| 12 | 07-May | 72.05 | 73.00 | 70.00 | 71.20 | 71.21 | -6.19 | 96.52 | 37,000 | 18.49 | 18,000 | 9.00 | 0.13 | 0.48 |
| 13 | 06-May | 73.05 | 78.40 | 72.65 | 75.90 | 75.17 | 1.13 | 102.89 | 14,000 | 7.00 | 7,000 | 3.50 | 0.05 | 0.19 |
| 14 | 05-May | 75.15 | 75.20 | 75.05 | 75.05 | 75.18 | -2.78 | 101.74 | 10,000 | 5.00 | 9,000 | 4.50 | 0.07 | 0.24 |
| 15 | 30-Apr | 76.05 | 77.20 | 75.00 | 77.20 | 75.62 | 0.78 | 104.65 | 8,000 | 4.00 | 7,000 | 3.50 | 0.05 | 0.19 |
| 16 | 29-Apr | 76.50 | 78.80 | 76.50 | 76.60 | 77.09 | -2.73 | 103.84 | 9,000 | 4.50 | 8,000 | 4.00 | 0.06 | 0.22 |
| 17 | 28-Apr | 77.70 | 78.75 | 76.25 | 78.75 | 77.33 | -1.44 | 106.75 | 9,000 | 4.50 | 8,000 | 4.00 | 0.06 | 0.22 |
| 18 | 25-Apr | 77.10 | 79.90 | 77.00 | 79.90 | 78.40 | -1.24 | 108.31 | 5,000 | 2.50 | 5,000 | 2.50 | 0.04 | 0.13 |
| 19 | 24-Apr | 74.00 | 80.90 | 74.00 | 80.90 | 74.31 | -1.10 | 109.67 | 53,000 | 26.49 | 53,000 | 26.49 | 0.39 | 1.43 |
| 20 | 23-Apr | 79.90 | 81.80 | 79.90 | 81.80 | 80.85 | 2.25 | 110.89 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 0.16 |
| 21 | 22-Apr | 80.50 | 80.50 | 74.00 | 80.00 | 76.87 | -1.54 | 108.00 | 39,000 | 19.49 | 24,000 | 11.99 | 0.18 | 0.65 |
| 22 | 21-Apr | 78.70 | 81.25 | 78.70 | 81.25 | 80.04 | 3.24 | 110.14 | 6,000 | 3.00 | 5,000 | 2.50 | 0.04 | 0.13 |
| 23 | 17-Apr | 73.20 | 79.00 | 73.20 | 78.70 | 76.73 | 9.53 | 106.69 | 24,000 | 11.99 | 20,000 | 10.00 | 0.15 | 0.54 |
| 24 | 16-Apr | 70.10 | 72.85 | 70.10 | 71.85 | 71.58 | -0.14 | 97.40 | 13,000 | 6.50 | 8,000 | 4.00 | 0.06 | 0.22 |
| 25 | 15-Apr | 69.90 | 72.60 | 69.90 | 71.95 | 71.18 | 4.28 | 97.54 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.22 |
| 26 | 11-Apr | 69.75 | 69.75 | 68.00 | 69.00 | 68.92 | 2.22 | 93.00 | 3,000 | 1.50 | 2,000 | 1.00 | 0.01 | 0.05 |
| 27 | 09-Apr | 68.50 | 68.50 | 67.50 | 67.50 | 68.00 | -2.10 | 91.50 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.05 |
| 28 | 08-Apr | 69.90 | 69.90 | 65.00 | 68.95 | 68.21 | 4.47 | 93.47 | 9,000 | 4.50 | 3,000 | 1.50 | 0.02 | 0.08 |
| 29 | 07-Apr | 60.00 | 66.00 | 60.00 | 66.00 | 64.27 | -7.17 | 89.00 | 22,000 | 10.99 | 18,000 | 9.00 | 0.12 | 0.48 |
| 30 | 04-Apr | 71.00 | 71.45 | 69.00 | 71.10 | 70.70 | -0.70 | 96.38 | 5,000 | 2.50 | 4,000 | 2.00 | 0.03 | 0.11 |
| 31 | 03-Apr | 70.00 | 71.95 | 70.00 | 71.60 | 71.14 | 2.29 | 97.06 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.22 |
| 32 | 02-Apr | 69.40 | 70.00 | 68.20 | 70.00 | 69.48 | 2.34 | 94.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.22 |
| 33 | 01-Apr | 61.55 | 68.75 | 61.55 | 68.40 | 66.50 | 8.66 | 92.72 | 17,000 | 8.50 | 12,000 | 6.00 | 0.08 | 0.32 |
| 34 | 28-Mar | 63.00 | 65.00 | 60.60 | 62.95 | 63.36 | -0.63 | 85.34 | 87,000 | 43.48 | 70,000 | 34.98 | 0.44 | 1.88 |
| 35 | 27-Mar | 66.05 | 66.15 | 62.40 | 63.35 | 64.38 | -5.45 | 85.88 | 70,000 | 34.98 | 58,000 | 28.99 | 0.37 | 1.56 |
| 36 | 26-Mar | 67.70 | 68.00 | 66.00 | 67.00 | 67.10 | -1.03 | 90.00 | 80,000 | 39.98 | 65,000 | 32.48 | 0.44 | 1.75 |
| 37 | 25-Mar | 71.50 | 71.50 | 67.35 | 67.70 | 68.81 | -5.18 | 91.77 | 52,000 | 25.99 | 47,000 | 23.49 | 0.32 | 1.26 |
| 38 | 24-Mar | 73.95 | 74.00 | 70.50 | 71.40 | 71.36 | -0.83 | 96.79 | 88,000 | 43.98 | 68,000 | 33.98 | 0.49 | 1.83 |
| 39 | 21-Mar | 70.00 | 74.90 | 69.00 | 72.00 | 71.89 | 3.97 | 97.00 | 70,000 | 34.98 | 50,000 | 24.99 | 0.36 | 1.34 |
| 40 | 20-Mar | 63.60 | 70.25 | 63.60 | 69.25 | 67.43 | 3.59 | 93.88 | 59,000 | 29.49 | 46,000 | 22.99 | 0.31 | 1.24 |
| 41 | 19-Mar | 64.50 | 67.90 | 63.60 | 66.85 | 65.49 | 3.00 | 90.62 | 101,000 | 50.47 | 89,000 | 44.48 | 0.58 | 2.39 |
| 42 | 18-Mar | 69.10 | 69.10 | 64.00 | 64.90 | 66.45 | -7.29 | 87.98 | 104,000 | 51.97 | 90,000 | 44.98 | 0.60 | 2.42 |
| 43 | 17-Mar | 71.60 | 76.00 | 69.00 | 70.00 | 73.12 | -6.29 | 94.00 | 110,000 | 54.97 | 106,000 | 52.97 | 0.78 | 2.85 |
| 44 | 13-Mar | 75.25 | 77.25 | 74.25 | 74.70 | 75.55 | -3.36 | 101.26 | 144,000 | 71.96 | 142,000 | 70.96 | 1.07 | 3.82 |
| 45 | 12-Mar | 82.00 | 82.00 | 74.00 | 77.30 | 77.51 | 1.38 | 104.79 | 208,000 | 103.95 | 203,000 | 101.45 | 1.57 | 5.46 |
| 46 | 11-Mar | 76.00 | 76.90 | 73.25 | 76.25 | 75.63 | -0.91 | 103.37 | 18,000 | 9.00 | 16,000 | 8.00 | 0.12 | 0.43 |
| 47 | 10-Mar | 73.45 | 78.95 | 73.45 | 76.95 | 75.45 | 3.57 | 104.31 | 31,000 | 15.49 | 30,000 | 14.99 | 0.23 | 0.81 |
| 48 | 07-Mar | 76.00 | 76.00 | 73.05 | 74.30 | 73.99 | -1.26 | 100.72 | 23,000 | 11.49 | 22,000 | 10.99 | 0.16 | 0.59 |
| 49 | 06-Mar | 74.25 | 77.00 | 72.75 | 75.25 | 74.49 | 0.33 | 102.01 | 42,000 | 20.99 | 40,000 | 19.99 | 0.30 | 1.08 |
| 50 | 05-Mar | 72.35 | 75.50 | 72.35 | 75.00 | 74.88 | 1.35 | 101.00 | 82,000 | 40.98 | 72,000 | 35.98 | 0.54 | 1.94 |
| 51 | 04-Mar | 70.05 | 74.05 | 70.05 | 74.00 | 73.17 | -1.33 | 100.00 | 26,000 | 12.99 | 22,000 | 10.99 | 0.16 | 0.59 |
| 52 | 03-Mar | 77.00 | 77.00 | 73.00 | 75.00 | 75.48 | -4.64 | 101.00 | 23,000 | 11.49 | 23,000 | 11.49 | 0.17 | 0.62 |
| 53 | 28-Feb | 79.50 | 81.00 | 78.05 | 78.65 | 79.73 | -1.07 | 106.62 | 23,000 | 11.49 | 19,000 | 9.50 | 0.15 | 0.51 |
| 54 | 27-Feb | 80.20 | 80.20 | 79.50 | 79.50 | 79.92 | -0.62 | 107.77 | 10,000 | 5.00 | 10,000 | 5.00 | 0.08 | 0.27 |
| 55 | 25-Feb | 81.80 | 82.50 | 80.00 | 80.00 | 81.40 | -2.44 | 108.00 | 11,000 | 5.50 | 10,000 | 5.00 | 0.08 | 0.27 |
| 56 | 24-Feb | 78.25 | 82.95 | 78.25 | 82.00 | 81.20 | -1.20 | 111.00 | 13,000 | 6.50 | 10,000 | 5.00 | 0.08 | 0.27 |
| 57 | 21-Feb | 75.10 | 83.00 | 75.10 | 83.00 | 81.22 | 2.41 | 112.00 | 10,000 | 5.00 | 7,000 | 3.50 | 0.06 | 0.19 |
| 58 | 20-Feb | 80.50 | 82.50 | 80.50 | 81.05 | 81.39 | 0.43 | 109.87 | 12,000 | 6.00 | 12,000 | 6.00 | 0.10 | 0.32 |
| 59 | 19-Feb | 80.05 | 82.30 | 80.05 | 80.70 | 80.85 | -2.77 | 109.40 | 10,000 | 5.00 | 9,000 | 4.50 | 0.07 | 0.24 |
| 60 | 18-Feb | 81.00 | 83.00 | 81.00 | 83.00 | 82.58 | 2.60 | 112.00 | 5,000 | 2.50 | 5,000 | 2.50 | 0.04 | 0.13 |
| 61 | 17-Feb | 80.00 | 81.25 | 80.00 | 80.90 | 80.68 | -5.88 | 109.67 | 9,000 | 4.50 | 8,000 | 4.00 | 0.06 | 0.22 |
| 62 | 14-Feb | 90.00 | 90.00 | 84.80 | 85.95 | 86.85 | -5.18 | 116.51 | 17,000 | 8.50 | 14,000 | 7.00 | 0.12 | 0.38 |
| 63 | 13-Feb | 87.30 | 90.65 | 87.30 | 90.65 | 88.83 | 3.19 | 122.89 | 13,000 | 6.50 | 12,000 | 6.00 | 0.11 | 0.32 |
| 64 | 12-Feb | 86.60 | 90.50 | 83.40 | 87.85 | 87.21 | 4.21 | 119.09 | 100,000 | 49.98 | 74,000 | 36.98 | 0.65 | 1.99 |
| 65 | 11-Feb | 88.65 | 88.65 | 84.10 | 84.30 | 85.27 | -5.86 | 114.28 | 11,000 | 5.50 | 11,000 | 5.50 | 0.09 | 0.30 |
| 66 | 10-Feb | 92.65 | 92.65 | 89.55 | 89.55 | 90.61 | -2.13 | 121.40 | 4,000 | 2.00 | 2,000 | 1.00 | 0.02 | 0.05 |
| 67 | 07-Feb | 91.00 | 91.50 | 90.65 | 91.50 | 91.04 | 0.55 | 124.04 | 4,000 | 2.00 | 4,000 | 2.00 | 0.04 | 0.11 |
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