| Macro-sector: Services | Band: 20 | High52 Price: 946.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 22-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 521.95 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 71,294,544 | Low52 Date: 10-Jul-2024 | SHP: 20.44 / 19.33 / 33.97 / 26.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 786.95 / 545.5 | Month: 675.0 / 585.0 | Week: 654.5 / 608.1 | Day: 647.05 / 629.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 641.90 | 647.05 | 629.30 | 634.00 | 636.61 | -1.32 | 4,520.00 | 115,868 | 2.71 | 56,080 | 3.49 | 3.57 | 30 |
| 2 | 10-Jul | 645.55 | 653.35 | 634.05 | 642.50 | 643.59 | -0.47 | 4,580.67 | 376,011 | 8.80 | 233,163 | 14.53 | 15.01 | 124 |
| 3 | 09-Jul | 615.10 | 648.90 | 610.00 | 645.55 | 636.42 | 5.65 | 4,602.42 | 333,475 | 7.80 | 155,846 | 9.71 | 9.92 | 83 |
| 4 | 08-Jul | 629.90 | 629.90 | 608.85 | 611.00 | 613.47 | -3.01 | 4,356.00 | 344,111 | 8.05 | 251,524 | 15.67 | 15.43 | 134 |
| 5 | 07-Jul | 630.00 | 633.00 | 625.55 | 629.95 | 629.15 | 0.15 | 4,491.20 | 101,656 | 2.38 | 59,705 | 3.72 | 3.76 | 32 |
| 6 | 04-Jul | 616.00 | 632.65 | 611.90 | 629.00 | 627.12 | 3.03 | 4,484.00 | 209,662 | 4.91 | 91,341 | 5.69 | 5.73 | 49 |
| 7 | 03-Jul | 628.00 | 628.30 | 608.10 | 610.50 | 614.18 | -2.83 | 4,352.53 | 287,435 | 6.73 | 152,662 | 9.51 | 9.38 | 81 |
| 8 | 02-Jul | 640.20 | 641.55 | 624.90 | 628.30 | 632.34 | -1.73 | 4,479.44 | 167,291 | 3.91 | 112,720 | 7.02 | 7.13 | 60 |
| 9 | 01-Jul | 641.10 | 647.80 | 633.30 | 639.35 | 638.94 | -0.51 | 4,558.22 | 213,953 | 5.01 | 135,486 | 8.44 | 8.66 | 72 |
| 10 | 30-Jun | 652.40 | 654.50 | 632.65 | 642.65 | 640.84 | -1.50 | 4,581.74 | 239,912 | 5.61 | 126,424 | 7.88 | 8.10 | 67 |
| 11 | 27-Jun | 656.80 | 656.80 | 641.75 | 652.45 | 649.35 | 0.15 | 4,651.61 | 214,141 | 5.01 | 117,288 | 7.31 | 7.62 | 63 |
| 12 | 26-Jun | 645.50 | 655.00 | 638.90 | 651.45 | 648.01 | 0.77 | 4,644.48 | 256,530 | 6.00 | 137,123 | 8.55 | 8.89 | 74 |
| 13 | 25-Jun | 655.00 | 662.30 | 640.60 | 646.45 | 650.19 | -1.30 | 4,608.84 | 1,287,990 | 30.14 | 1,131,440 | 70.51 | 73.57 | 606 |
| 14 | 24-Jun | 669.90 | 671.60 | 651.05 | 654.95 | 655.59 | -1.42 | 4,669.44 | 310,415 | 7.26 | 251,782 | 15.69 | 16.51 | 135 |
| 15 | 23-Jun | 651.55 | 669.20 | 644.20 | 664.40 | 654.81 | 1.32 | 4,736.81 | 153,841 | 3.60 | 73,913 | 4.61 | 4.84 | 40 |
| 16 | 20-Jun | 648.70 | 662.80 | 642.00 | 655.75 | 653.84 | 1.66 | 4,675.14 | 114,454 | 2.68 | 52,750 | 3.29 | 3.45 | 28 |
| 17 | 19-Jun | 663.90 | 663.90 | 642.60 | 645.05 | 652.02 | -2.51 | 4,598.85 | 157,231 | 3.68 | 82,270 | 5.13 | 5.36 | 44 |
| 18 | 18-Jun | 665.00 | 668.90 | 656.10 | 661.65 | 662.24 | 0.27 | 4,717.20 | 90,941 | 2.13 | 40,054 | 2.50 | 2.65 | 21 |
| 19 | 17-Jun | 683.10 | 696.00 | 650.30 | 659.90 | 679.67 | -2.92 | 4,704.73 | 945,058 | 22.11 | 588,813 | 36.69 | 40.02 | 316 |
| 20 | 16-Jun | 645.45 | 685.55 | 637.20 | 679.75 | 668.52 | 5.60 | 4,846.25 | 460,485 | 10.78 | 213,929 | 13.33 | 14.30 | 115 |
| 21 | 13-Jun | 645.05 | 656.65 | 641.00 | 643.70 | 647.57 | -2.14 | 4,589.23 | 199,021 | 4.66 | 103,886 | 6.47 | 6.73 | 56 |
| 22 | 12-Jun | 669.90 | 677.20 | 655.55 | 657.75 | 665.79 | -1.43 | 4,689.40 | 191,658 | 4.48 | 123,526 | 7.70 | 8.22 | 66 |
| 23 | 11-Jun | 692.05 | 692.75 | 665.55 | 667.30 | 676.15 | -3.58 | 4,757.48 | 231,426 | 5.42 | 132,385 | 8.25 | 8.95 | 71 |
| 24 | 10-Jun | 697.70 | 699.15 | 686.00 | 692.05 | 690.82 | -0.31 | 4,933.94 | 149,613 | 3.50 | 72,165 | 4.50 | 4.99 | 39 |
| 25 | 09-Jun | 695.15 | 711.95 | 691.00 | 694.20 | 698.93 | 0.35 | 4,949.27 | 317,476 | 7.43 | 197,360 | 12.30 | 13.79 | 106 |
| 26 | 06-Jun | 704.00 | 718.95 | 688.50 | 691.75 | 701.74 | 1.05 | 4,931.80 | 970,772 | 22.72 | 486,419 | 30.31 | 34.13 | 261 |
| 27 | 05-Jun | 655.00 | 714.90 | 654.95 | 684.55 | 690.18 | 4.49 | 4,880.47 | 550,382 | 12.88 | 235,712 | 14.69 | 16.27 | 126 |
| 28 | 04-Jun | 682.00 | 683.45 | 652.10 | 655.15 | 665.29 | -3.10 | 4,670.86 | 105,117 | 2.46 | 51,164 | 3.19 | 3.40 | 27 |
| 29 | 03-Jun | 654.90 | 691.00 | 652.80 | 676.10 | 678.15 | 3.32 | 4,820.22 | 444,240 | 10.40 | 193,377 | 12.05 | 13.11 | 104 |
| 30 | 02-Jun | 650.00 | 662.90 | 642.15 | 654.35 | 653.39 | 1.51 | 4,665.16 | 202,209 | 4.73 | 88,542 | 5.52 | 5.79 | 47 |
| 31 | 30-May | 640.00 | 647.00 | 631.50 | 644.60 | 641.68 | 1.67 | 4,595.65 | 190,651 | 4.46 | 126,155 | 7.86 | 8.10 | 68 |
| 32 | 29-May | 637.00 | 648.50 | 627.05 | 634.00 | 638.27 | -0.13 | 4,520.00 | 254,425 | 5.95 | 136,322 | 8.50 | 8.70 | 73 |
| 33 | 28-May | 663.00 | 666.00 | 631.20 | 634.80 | 650.90 | -4.22 | 4,525.78 | 566,897 | 13.27 | 419,095 | 26.12 | 27.28 | 225 |
| 34 | 27-May | 666.00 | 674.90 | 650.90 | 662.75 | 662.09 | 0.12 | 4,725.05 | 1,036,159 | 24.25 | 681,343 | 42.46 | 45.11 | 365 |
| 35 | 26-May | 657.95 | 675.00 | 642.30 | 661.95 | 660.21 | 2.16 | 4,719.34 | 810,306 | 18.96 | 261,550 | 16.30 | 17.27 | 140 |
| 36 | 23-May | 642.40 | 660.00 | 639.00 | 647.95 | 652.57 | -0.15 | 4,619.53 | 165,616 | 3.88 | 85,839 | 5.35 | 5.60 | 46 |
| 37 | 22-May | 653.90 | 654.60 | 640.20 | 648.90 | 648.63 | -0.90 | 4,626.30 | 44,395 | 1.04 | 26,036 | 1.62 | 1.69 | 14 |
| 38 | 21-May | 649.50 | 668.05 | 643.45 | 654.80 | 658.05 | 0.60 | 4,668.37 | 140,160 | 3.28 | 78,397 | 4.89 | 5.16 | 42 |
| 39 | 20-May | 655.85 | 659.00 | 633.10 | 650.90 | 645.59 | -0.06 | 4,640.56 | 280,370 | 6.56 | 169,661 | 10.57 | 10.95 | 91 |
| 40 | 19-May | 634.00 | 669.35 | 617.60 | 651.30 | 646.37 | 4.14 | 4,643.41 | 721,485 | 16.88 | 395,020 | 24.62 | 25.53 | 212 |
| 41 | 16-May | 626.90 | 628.90 | 619.25 | 625.40 | 625.15 | 0.97 | 4,458.76 | 181,720 | 4.25 | 105,170 | 6.55 | 6.57 | 56 |
| 42 | 15-May | 624.00 | 632.00 | 615.05 | 619.40 | 619.71 | -0.27 | 4,415.98 | 384,122 | 8.99 | 304,501 | 18.98 | 18.87 | 163 |
| 43 | 14-May | 626.90 | 628.20 | 616.80 | 621.05 | 621.85 | -0.32 | 4,427.75 | 159,174 | 3.72 | 112,551 | 7.01 | 7.00 | 60 |
| 44 | 13-May | 613.00 | 632.00 | 610.50 | 623.05 | 626.24 | 1.16 | 4,442.01 | 159,183 | 3.72 | 88,811 | 5.53 | 5.56 | 48 |
| 45 | 12-May | 620.00 | 623.60 | 607.10 | 615.90 | 616.62 | 3.05 | 4,391.03 | 134,915 | 3.16 | 79,519 | 4.96 | 4.90 | 43 |
| 46 | 09-May | 600.00 | 604.00 | 585.00 | 597.70 | 592.85 | -0.61 | 4,261.27 | 53,916 | 1.26 | 20,325 | 1.27 | 1.20 | 11 |
| 47 | 08-May | 609.00 | 624.00 | 593.35 | 601.35 | 613.85 | -1.28 | 4,287.30 | 103,091 | 2.41 | 56,755 | 3.54 | 3.48 | 30 |
| 48 | 07-May | 605.00 | 614.00 | 596.15 | 609.15 | 607.74 | -0.66 | 4,342.91 | 79,923 | 1.87 | 40,361 | 2.52 | 2.45 | 22 |
| 49 | 06-May | 625.20 | 629.25 | 604.15 | 613.20 | 620.26 | -1.99 | 4,371.78 | 118,640 | 2.78 | 71,696 | 4.47 | 4.45 | 38 |
| 50 | 05-May | 637.30 | 641.60 | 623.05 | 625.65 | 628.98 | -1.52 | 4,460.54 | 66,553 | 1.56 | 32,027 | 2.00 | 2.01 | 17 |
| 51 | 02-May | 640.60 | 660.00 | 631.60 | 635.30 | 643.00 | -0.85 | 4,529.34 | 76,353 | 1.79 | 29,798 | 1.86 | 1.00 | 16 |
| 52 | 30-Apr | 645.00 | 653.25 | 635.50 | 640.75 | 644.68 | -0.26 | 4,568.20 | 106,361 | 2.49 | 49,927 | 3.11 | 3.22 | 27 |
| 53 | 29-Apr | 648.65 | 658.30 | 633.00 | 642.45 | 643.93 | -0.96 | 4,580.32 | 124,155 | 2.91 | 54,907 | 3.42 | 3.54 | 29 |
| 54 | 28-Apr | 660.00 | 670.70 | 638.70 | 648.65 | 656.86 | -1.68 | 4,624.52 | 290,427 | 6.80 | 128,289 | 7.99 | 8.43 | 69 |
| 55 | 25-Apr | 670.00 | 675.85 | 638.65 | 659.70 | 655.42 | -0.89 | 4,703.30 | 115,032 | 2.69 | 46,413 | 2.89 | 3.04 | 25 |
| 56 | 24-Apr | 673.50 | 677.65 | 659.35 | 665.60 | 666.72 | -0.72 | 4,745.36 | 48,955 | 1.15 | 21,505 | 1.34 | 1.43 | 12 |
| 57 | 23-Apr | 681.00 | 699.50 | 663.50 | 670.40 | 677.73 | -1.23 | 4,779.59 | 153,476 | 3.59 | 55,690 | 3.47 | 3.77 | 30 |
| 58 | 22-Apr | 658.00 | 690.00 | 654.55 | 678.75 | 672.69 | 3.15 | 4,839.12 | 355,054 | 8.31 | 245,706 | 15.31 | 16.53 | 132 |
| 59 | 21-Apr | 649.95 | 662.00 | 642.60 | 658.05 | 652.93 | 2.53 | 4,691.54 | 96,472 | 2.26 | 52,710 | 3.28 | 3.44 | 28 |
| 60 | 17-Apr | 660.00 | 663.55 | 636.60 | 641.80 | 647.74 | -2.24 | 4,575.68 | 263,670 | 6.17 | 191,750 | 11.95 | 12.42 | 103 |
| 61 | 16-Apr | 651.00 | 659.90 | 643.85 | 656.50 | 653.91 | 1.23 | 4,680.49 | 99,818 | 2.34 | 65,172 | 4.06 | 4.26 | 35 |
| 62 | 15-Apr | 647.05 | 657.50 | 637.80 | 648.50 | 649.46 | 2.23 | 4,623.45 | 142,595 | 3.34 | 93,959 | 5.86 | 6.10 | 45 |
| 63 | 11-Apr | 638.00 | 640.00 | 626.15 | 634.35 | 634.42 | 1.81 | 4,522.57 | 42,734 | 1.00 | 16,046 | 1.00 | 1.02 | 8 |
| 64 | 09-Apr | 643.80 | 643.80 | 614.00 | 623.05 | 622.84 | -1.77 | 4,442.01 | 61,838 | 1.45 | 31,805 | 1.98 | 1.98 | 15 |
| 65 | 08-Apr | 630.00 | 645.00 | 625.30 | 634.30 | 633.34 | 3.29 | 4,522.21 | 107,060 | 2.51 | 67,945 | 4.23 | 4.30 | 33 |
| 66 | 07-Apr | 570.00 | 632.00 | 568.45 | 614.10 | 607.78 | -4.86 | 4,378.20 | 191,373 | 4.48 | 111,493 | 6.95 | 6.78 | 54 |
| 67 | 04-Apr | 677.00 | 677.00 | 637.65 | 645.50 | 654.88 | -3.93 | 4,602.06 | 114,988 | 2.69 | 82,763 | 5.16 | 5.42 | 40 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN