| 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: 67.51 / 4.26 / 0.8 / 27.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 102.95 / 60.6 | Month: 82.0 / 60.6 | Week: 74.0 / 60.6 | Day: 71.95 / 70.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 71.00 | 71.45 | 69.00 | 71.10 | 70.70 | -0.70 | 96.38 | 5,000 | 0.62 | 4,000 | 0.50 | 0.03 | 0.11 |
| 2 | 03-Apr | 70.00 | 71.95 | 70.00 | 71.60 | 71.14 | 2.29 | 97.06 | 8,000 | 1.00 | 8,000 | 1.00 | 0.06 | 0.22 |
| 3 | 02-Apr | 69.40 | 70.00 | 68.20 | 70.00 | 69.48 | 2.34 | 94.00 | 8,000 | 1.00 | 8,000 | 1.00 | 0.06 | 0.22 |
| 4 | 01-Apr | 61.55 | 68.75 | 61.55 | 68.40 | 66.50 | 8.66 | 92.72 | 17,000 | 2.12 | 12,000 | 1.50 | 0.08 | 0.32 |
| 5 | 28-Mar | 63.00 | 65.00 | 60.60 | 62.95 | 63.36 | -0.63 | 85.34 | 87,000 | 10.87 | 70,000 | 8.75 | 0.44 | 1.88 |
| 6 | 27-Mar | 66.05 | 66.15 | 62.40 | 63.35 | 64.38 | -5.45 | 85.88 | 70,000 | 8.75 | 58,000 | 7.25 | 0.37 | 1.56 |
| 7 | 26-Mar | 67.70 | 68.00 | 66.00 | 67.00 | 67.10 | -1.03 | 90.00 | 80,000 | 10.00 | 65,000 | 8.12 | 0.44 | 1.75 |
| 8 | 25-Mar | 71.50 | 71.50 | 67.35 | 67.70 | 68.81 | -5.18 | 91.77 | 52,000 | 6.50 | 47,000 | 5.87 | 0.32 | 1.26 |
| 9 | 24-Mar | 73.95 | 74.00 | 70.50 | 71.40 | 71.36 | -0.83 | 96.79 | 88,000 | 11.00 | 68,000 | 8.50 | 0.49 | 1.83 |
| 10 | 21-Mar | 70.00 | 74.90 | 69.00 | 72.00 | 71.89 | 3.97 | 97.00 | 70,000 | 8.75 | 50,000 | 6.25 | 0.36 | 1.34 |
| 11 | 20-Mar | 63.60 | 70.25 | 63.60 | 69.25 | 67.43 | 3.59 | 93.88 | 59,000 | 7.37 | 46,000 | 5.75 | 0.31 | 1.24 |
| 12 | 19-Mar | 64.50 | 67.90 | 63.60 | 66.85 | 65.49 | 3.00 | 90.62 | 101,000 | 12.62 | 89,000 | 11.12 | 0.58 | 2.39 |
| 13 | 18-Mar | 69.10 | 69.10 | 64.00 | 64.90 | 66.45 | -7.29 | 87.98 | 104,000 | 13.00 | 90,000 | 11.25 | 0.60 | 2.42 |
| 14 | 17-Mar | 71.60 | 76.00 | 69.00 | 70.00 | 73.12 | -6.29 | 94.00 | 110,000 | 13.75 | 106,000 | 13.25 | 0.78 | 2.85 |
| 15 | 13-Mar | 75.25 | 77.25 | 74.25 | 74.70 | 75.55 | -3.36 | 101.26 | 144,000 | 18.00 | 142,000 | 17.75 | 1.07 | 3.82 |
| 16 | 12-Mar | 82.00 | 82.00 | 74.00 | 77.30 | 77.51 | 1.38 | 104.79 | 208,000 | 26.00 | 203,000 | 25.37 | 1.57 | 5.46 |
| 17 | 11-Mar | 76.00 | 76.90 | 73.25 | 76.25 | 75.63 | -0.91 | 103.37 | 18,000 | 2.25 | 16,000 | 2.00 | 0.12 | 0.43 |
| 18 | 10-Mar | 73.45 | 78.95 | 73.45 | 76.95 | 75.45 | 3.57 | 104.31 | 31,000 | 3.87 | 30,000 | 3.75 | 0.23 | 0.81 |
| 19 | 07-Mar | 76.00 | 76.00 | 73.05 | 74.30 | 73.99 | -1.26 | 100.72 | 23,000 | 2.87 | 22,000 | 2.75 | 0.16 | 0.59 |
| 20 | 06-Mar | 74.25 | 77.00 | 72.75 | 75.25 | 74.49 | 0.33 | 102.01 | 42,000 | 5.25 | 40,000 | 5.00 | 0.30 | 1.08 |
| 21 | 05-Mar | 72.35 | 75.50 | 72.35 | 75.00 | 74.88 | 1.35 | 101.00 | 82,000 | 10.25 | 72,000 | 9.00 | 0.54 | 1.94 |
| 22 | 04-Mar | 70.05 | 74.05 | 70.05 | 74.00 | 73.17 | -1.33 | 100.00 | 26,000 | 3.25 | 22,000 | 2.75 | 0.16 | 0.59 |
| 23 | 03-Mar | 77.00 | 77.00 | 73.00 | 75.00 | 75.48 | -4.64 | 101.00 | 23,000 | 2.87 | 23,000 | 2.87 | 0.17 | 0.62 |
| 24 | 28-Feb | 79.50 | 81.00 | 78.05 | 78.65 | 79.73 | -1.07 | 106.62 | 23,000 | 2.87 | 19,000 | 2.37 | 0.15 | 0.51 |
| 25 | 27-Feb | 80.20 | 80.20 | 79.50 | 79.50 | 79.92 | -0.62 | 107.77 | 10,000 | 1.25 | 10,000 | 1.25 | 0.08 | 0.27 |
| 26 | 25-Feb | 81.80 | 82.50 | 80.00 | 80.00 | 81.40 | -2.44 | 108.00 | 11,000 | 1.37 | 10,000 | 1.25 | 0.08 | 0.27 |
| 27 | 24-Feb | 78.25 | 82.95 | 78.25 | 82.00 | 81.20 | -1.20 | 111.00 | 13,000 | 1.62 | 10,000 | 1.25 | 0.08 | 0.27 |
| 28 | 21-Feb | 75.10 | 83.00 | 75.10 | 83.00 | 81.22 | 2.41 | 112.00 | 10,000 | 1.25 | 7,000 | 0.87 | 0.06 | 0.19 |
| 29 | 20-Feb | 80.50 | 82.50 | 80.50 | 81.05 | 81.39 | 0.43 | 109.87 | 12,000 | 1.50 | 12,000 | 1.50 | 0.10 | 0.32 |
| 30 | 19-Feb | 80.05 | 82.30 | 80.05 | 80.70 | 80.85 | -2.77 | 109.40 | 10,000 | 1.25 | 9,000 | 1.12 | 0.07 | 0.24 |
| 31 | 18-Feb | 81.00 | 83.00 | 81.00 | 83.00 | 82.58 | 2.60 | 112.00 | 5,000 | 0.62 | 5,000 | 0.62 | 0.04 | 0.13 |
| 32 | 17-Feb | 80.00 | 81.25 | 80.00 | 80.90 | 80.68 | -5.88 | 109.67 | 9,000 | 1.12 | 8,000 | 1.00 | 0.06 | 0.22 |
| 33 | 14-Feb | 90.00 | 90.00 | 84.80 | 85.95 | 86.85 | -5.18 | 116.51 | 17,000 | 2.12 | 14,000 | 1.75 | 0.12 | 0.38 |
| 34 | 13-Feb | 87.30 | 90.65 | 87.30 | 90.65 | 88.83 | 3.19 | 122.89 | 13,000 | 1.62 | 12,000 | 1.50 | 0.11 | 0.32 |
| 35 | 12-Feb | 86.60 | 90.50 | 83.40 | 87.85 | 87.21 | 4.21 | 119.09 | 100,000 | 12.50 | 74,000 | 9.25 | 0.65 | 1.99 |
| 36 | 11-Feb | 88.65 | 88.65 | 84.10 | 84.30 | 85.27 | -5.86 | 114.28 | 11,000 | 1.37 | 11,000 | 1.37 | 0.09 | 0.30 |
| 37 | 10-Feb | 92.65 | 92.65 | 89.55 | 89.55 | 90.61 | -2.13 | 121.40 | 4,000 | 0.50 | 2,000 | 0.25 | 0.02 | 0.05 |
| 38 | 07-Feb | 91.00 | 91.50 | 90.65 | 91.50 | 91.04 | 0.55 | 124.04 | 4,000 | 0.50 | 4,000 | 0.50 | 0.04 | 0.11 |
| 39 | 06-Feb | 92.00 | 93.10 | 91.00 | 91.00 | 91.78 | -1.52 | 123.00 | 8,000 | 1.00 | 7,000 | 0.87 | 0.06 | 0.19 |
| 40 | 05-Feb | 90.75 | 92.40 | 89.00 | 92.40 | 91.62 | 5.00 | 125.26 | 20,000 | 2.50 | 19,000 | 2.37 | 0.17 | 0.51 |
| 41 | 04-Feb | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22 | 119.00 | 1,000 | 0.12 | 1,000 | 0.12 | 0.00 | 0.03 |
| 42 | 03-Feb | 92.00 | 92.00 | 88.00 | 90.00 | 89.04 | -2.17 | 122.00 | 6,000 | 0.75 | 6,000 | 0.75 | 0.05 | 0.16 |
| 43 | 01-Feb | 93.70 | 93.70 | 89.00 | 92.00 | 90.36 | 2.45 | 124.00 | 12,000 | 1.50 | 11,000 | 1.37 | 0.10 | 0.30 |
| 44 | 31-Jan | 89.80 | 89.80 | 87.95 | 89.80 | 89.64 | 4.97 | 121.73 | 28,000 | 3.50 | 27,000 | 3.37 | 0.24 | 0.73 |
| 45 | 30-Jan | 88.20 | 88.25 | 85.55 | 85.55 | 86.47 | 0.35 | 115.97 | 8,000 | 1.00 | 6,000 | 0.75 | 0.05 | 0.16 |
| 46 | 29-Jan | 85.50 | 85.50 | 85.05 | 85.25 | 85.31 | 0.06 | 115.57 | 8,000 | 1.00 | 8,000 | 1.00 | 0.07 | 0.22 |
| 47 | 28-Jan | 85.05 | 86.30 | 85.05 | 85.20 | 85.36 | -3.07 | 115.50 | 7,000 | 0.87 | 7,000 | 0.87 | 0.06 | 0.19 |
| 48 | 27-Jan | 89.00 | 89.00 | 85.15 | 87.90 | 86.28 | -1.90 | 119.16 | 11,000 | 1.37 | 11,000 | 1.37 | 0.09 | 0.30 |
| 49 | 24-Jan | 90.00 | 91.00 | 88.50 | 89.60 | 89.64 | 0.06 | 121.46 | 22,000 | 2.75 | 22,000 | 2.75 | 0.20 | 0.59 |
| 50 | 23-Jan | 88.05 | 92.25 | 87.75 | 89.55 | 89.95 | 1.73 | 121.40 | 14,000 | 1.75 | 10,000 | 1.25 | 0.09 | 0.27 |
| 51 | 22-Jan | 90.95 | 90.95 | 88.00 | 88.00 | 89.29 | -4.32 | 119.00 | 8,000 | 1.00 | 8,000 | 1.00 | 0.07 | 0.22 |
| 52 | 21-Jan | 95.50 | 95.50 | 91.25 | 91.80 | 93.61 | -1.31 | 124.45 | 16,000 | 2.00 | 14,000 | 1.75 | 0.13 | 0.38 |
| 53 | 20-Jan | 89.05 | 93.50 | 88.00 | 93.00 | 91.34 | 4.25 | 126.00 | 19,000 | 2.37 | 17,000 | 2.12 | 0.16 | 0.46 |
| 54 | 17-Jan | 89.80 | 89.85 | 86.75 | 89.05 | 88.47 | 3.20 | 120.72 | 17,000 | 2.12 | 14,000 | 1.75 | 0.12 | 0.38 |
| 55 | 16-Jan | 86.20 | 88.50 | 86.10 | 86.20 | 87.00 | 0.93 | 116.85 | 5,000 | 0.62 | 5,000 | 0.62 | 0.00 | 0.13 |
| 56 | 15-Jan | 85.00 | 89.90 | 85.00 | 85.40 | 86.47 | -2.75 | 115.77 | 19,000 | 2.37 | 15,000 | 1.87 | 0.13 | 0.40 |
| 57 | 14-Jan | 86.80 | 90.90 | 86.80 | 87.75 | 88.28 | -2.39 | 118.95 | 8,000 | 1.00 | 8,000 | 1.00 | 0.07 | 0.22 |
| 58 | 13-Jan | 89.90 | 91.45 | 89.85 | 89.85 | 90.17 | -5.23 | 121.80 | 21,000 | 2.62 | 19,000 | 2.37 | 0.17 | 0.51 |
| 59 | 10-Jan | 97.10 | 97.10 | 94.55 | 94.55 | 96.16 | -5.24 | 128.17 | 19,000 | 2.37 | 17,000 | 2.12 | 0.16 | 0.46 |
| 60 | 09-Jan | 102.95 | 102.95 | 97.40 | 99.50 | 100.45 | -0.80 | 134.88 | 13,000 | 1.62 | 12,000 | 1.50 | 0.12 | 0.32 |
| 61 | 08-Jan | 100.30 | 100.30 | 99.60 | 100.30 | 100.27 | 4.74 | 135.97 | 71,000 | 8.87 | 67,000 | 8.37 | 0.67 | 1.80 |
| 62 | 07-Jan | 97.35 | 97.35 | 95.10 | 95.55 | 95.97 | -0.99 | 129.53 | 23,000 | 2.87 | 23,000 | 2.87 | 0.22 | 0.62 |
| 63 | 06-Jan | 100.35 | 100.35 | 96.10 | 96.50 | 99.41 | 0.93 | 130.82 | 44,000 | 5.50 | 42,000 | 5.25 | 0.42 | 1.13 |
| 64 | 03-Jan | 91.00 | 95.60 | 91.00 | 95.60 | 94.90 | 4.76 | 129.60 | 29,000 | 3.62 | 29,000 | 3.62 | 0.28 | 0.78 |
| 65 | 02-Jan | 90.00 | 92.20 | 90.00 | 91.05 | 90.80 | 0.05 | 123.43 | 10,000 | 1.25 | 10,000 | 1.25 | 0.09 | 0.27 |
| 66 | 01-Jan | 91.25 | 91.50 | 91.00 | 91.00 | 91.19 | 0.00 | 123.00 | 7,000 | 0.87 | 7,000 | 0.87 | 0.06 | 0.19 |
| 67 | 31-Dec | 91.50 | 91.70 | 88.00 | 91.00 | 90.54 | -0.60 | 123.00 | 5,000 | 0.62 | 5,000 | 0.62 | 0.05 | 0.13 |
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