| Macro-sector: Services | Band: 20 | High52 Price: 786.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 521.04 | Low52 Price: 472.55 | Barrier: 545.75; Drift%: -5.55 |
| Basic Industry: Diversified Commercial Services | Total Equity: 71,509,041 | Low52 Date: 09-Dec-2025 | SHP: 17.01 / 25.04 / 41.18 / 16.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 786.95 / 545.5 | Month: 639.4 / 531.1 | Week: 553.0 / 531.1 | Day: 520.1 / 506.0 | Sis67: 141 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 519.10 | 520.10 | 506.00 | 517.05 | 514.36 | -0.76 | 3,697.37 | 85,555 | 2.26 | 43,878 | 3.69 | 2.26 | 37 |
| 2 | 15-Dec | 490.00 | 527.65 | 490.00 | 521.00 | 513.81 | 5.44 | 3,725.00 | 202,371 | 5.35 | 73,530 | 6.19 | 3.78 | 61 |
| 3 | 12-Dec | 496.90 | 497.15 | 486.55 | 494.10 | 492.26 | 0.39 | 3,533.26 | 125,017 | 3.30 | 70,274 | 5.91 | 3.46 | 59 |
| 4 | 11-Dec | 496.80 | 496.80 | 485.80 | 492.20 | 490.57 | -0.56 | 3,519.67 | 59,805 | 1.58 | 23,556 | 1.98 | 1.16 | 20 |
| 5 | 10-Dec | 484.00 | 503.90 | 483.90 | 494.95 | 495.87 | 1.81 | 3,539.34 | 309,714 | 8.18 | 255,574 | 21.51 | 12.67 | 213 |
| 6 | 09-Dec | 478.25 | 489.00 | 472.55 | 486.15 | 480.33 | 0.40 | 3,476.41 | 398,748 | 10.53 | 343,681 | 28.93 | 16.51 | 287 |
| 7 | 08-Dec | 493.80 | 493.90 | 479.35 | 484.20 | 487.08 | -1.69 | 3,462.47 | 475,311 | 12.56 | 417,156 | 35.11 | 20.32 | 348 |
| 8 | 05-Dec | 493.15 | 497.00 | 483.80 | 492.50 | 489.83 | 0.16 | 3,521.82 | 404,983 | 10.70 | 303,943 | 25.58 | 14.89 | 253 |
| 9 | 04-Dec | 511.45 | 514.35 | 485.00 | 491.70 | 496.73 | -3.86 | 3,516.10 | 356,260 | 9.41 | 204,929 | 17.25 | 10.18 | 171 |
| 10 | 03-Dec | 524.00 | 529.95 | 507.90 | 511.45 | 515.41 | -2.60 | 3,657.33 | 90,023 | 2.38 | 53,340 | 4.49 | 2.75 | 44 |
| 11 | 02-Dec | 531.10 | 536.40 | 523.00 | 525.10 | 529.10 | -0.75 | 3,754.94 | 93,045 | 2.46 | 48,681 | 4.10 | 2.58 | 41 |
| 12 | 01-Dec | 540.00 | 545.75 | 527.70 | 529.05 | 533.01 | -1.30 | 3,783.19 | 80,909 | 2.14 | 39,489 | 3.32 | 2.10 | 33 |
| 13 | 28-Nov | 545.00 | 546.15 | 535.00 | 536.00 | 539.10 | -1.71 | 3,832.00 | 59,291 | 1.57 | 34,510 | 2.90 | 1.86 | 29 |
| 14 | 27-Nov | 549.00 | 553.00 | 541.45 | 545.30 | 546.52 | -0.16 | 3,899.39 | 55,946 | 1.48 | 28,298 | 2.38 | 1.55 | 24 |
| 15 | 26-Nov | 535.75 | 548.00 | 533.95 | 546.15 | 539.98 | 1.66 | 3,905.47 | 192,217 | 5.08 | 133,338 | 11.22 | 7.20 | 111 |
| 16 | 25-Nov | 533.40 | 543.25 | 533.40 | 537.25 | 538.12 | 0.09 | 3,841.82 | 37,849 | 1.00 | 11,880 | 1.00 | 0.64 | 10 |
| 17 | 24-Nov | 546.40 | 551.15 | 531.10 | 536.75 | 537.15 | -1.68 | 3,838.25 | 91,660 | 2.42 | 49,869 | 4.20 | 2.68 | 42 |
| 18 | 21-Nov | 551.25 | 557.75 | 539.25 | 545.90 | 547.95 | -0.47 | 3,903.68 | 125,572 | 3.32 | 50,129 | 4.22 | 2.75 | 42 |
| 19 | 20-Nov | 546.00 | 560.00 | 544.15 | 548.50 | 549.08 | 0.27 | 3,922.27 | 101,299 | 2.68 | 43,513 | 3.66 | 2.39 | 36 |
| 20 | 19-Nov | 550.10 | 558.00 | 538.00 | 547.00 | 546.71 | -2.24 | 3,911.00 | 260,528 | 6.88 | 117,048 | 9.85 | 6.40 | 98 |
| 21 | 18-Nov | 556.00 | 564.90 | 552.60 | 559.55 | 558.88 | 0.59 | 4,001.29 | 211,423 | 5.59 | 83,704 | 7.05 | 4.68 | 70 |
| 22 | 17-Nov | 577.00 | 577.00 | 553.10 | 556.25 | 562.59 | -2.09 | 3,977.69 | 177,220 | 4.68 | 99,232 | 8.35 | 5.58 | 83 |
| 23 | 14-Nov | 572.75 | 575.80 | 565.00 | 568.10 | 569.57 | -0.52 | 4,062.43 | 94,776 | 2.50 | 44,409 | 3.74 | 2.53 | 37 |
| 24 | 13-Nov | 585.00 | 585.00 | 567.55 | 571.05 | 571.53 | -2.23 | 4,083.52 | 385,904 | 10.20 | 204,949 | 17.25 | 11.71 | 171 |
| 25 | 12-Nov | 629.05 | 629.05 | 562.30 | 584.10 | 577.33 | -7.23 | 4,176.84 | 1,410,978 | 37.28 | 525,591 | 44.24 | 30.34 | 438 |
| 26 | 11-Nov | 610.05 | 639.40 | 603.55 | 629.60 | 625.25 | 3.71 | 4,502.21 | 621,232 | 16.41 | 383,513 | 32.28 | 23.98 | 260 |
| 27 | 10-Nov | 609.00 | 609.00 | 592.10 | 607.10 | 603.18 | 1.34 | 4,341.31 | 180,593 | 4.77 | 123,702 | 10.41 | 7.46 | 84 |
| 28 | 07-Nov | 590.00 | 601.60 | 586.40 | 599.05 | 594.48 | 0.55 | 4,283.75 | 76,042 | 2.01 | 40,600 | 3.42 | 2.41 | 28 |
| 29 | 06-Nov | 594.50 | 603.50 | 587.80 | 595.80 | 594.27 | 0.22 | 4,260.51 | 99,048 | 2.62 | 46,797 | 3.94 | 2.78 | 32 |
| 30 | 04-Nov | 606.45 | 606.45 | 582.20 | 594.50 | 597.25 | -1.15 | 4,251.21 | 269,521 | 7.12 | 190,250 | 16.01 | 11.36 | 129 |
| 31 | 03-Nov | 595.00 | 605.90 | 593.85 | 601.40 | 600.13 | 0.22 | 4,300.55 | 141,079 | 3.73 | 100,607 | 8.47 | 6.04 | 68 |
| 32 | 31-Oct | 605.00 | 607.00 | 594.50 | 600.10 | 600.67 | 0.01 | 4,291.26 | 63,001 | 1.66 | 34,172 | 2.88 | 2.05 | 23 |
| 33 | 30-Oct | 604.70 | 604.75 | 597.70 | 600.05 | 600.49 | -0.74 | 4,290.90 | 128,988 | 3.41 | 95,353 | 8.03 | 5.73 | 65 |
| 34 | 29-Oct | 598.65 | 609.65 | 595.05 | 604.50 | 602.47 | 1.25 | 4,322.72 | 112,012 | 2.96 | 57,619 | 4.85 | 3.47 | 39 |
| 35 | 28-Oct | 613.00 | 614.90 | 593.10 | 597.05 | 601.73 | -2.69 | 4,269.45 | 172,092 | 4.55 | 106,156 | 8.93 | 6.39 | 72 |
| 36 | 27-Oct | 613.00 | 618.45 | 607.50 | 613.55 | 611.77 | 0.09 | 4,387.44 | 122,524 | 3.24 | 54,387 | 4.58 | 3.33 | 37 |
| 37 | 24-Oct | 614.05 | 615.00 | 602.10 | 613.00 | 609.21 | -0.24 | 4,383.00 | 239,796 | 6.34 | 111,442 | 9.38 | 6.79 | 76 |
| 38 | 23-Oct | 619.00 | 623.70 | 608.15 | 614.50 | 615.82 | -0.61 | 4,394.23 | 226,193 | 5.98 | 126,718 | 10.67 | 7.80 | 86 |
| 39 | 21-Oct | 621.85 | 622.70 | 615.00 | 618.25 | 619.31 | 0.92 | 4,421.05 | 76,900 | 2.03 | 50,147 | 4.22 | 3.11 | 34 |
| 40 | 20-Oct | 600.00 | 619.30 | 595.25 | 612.60 | 609.62 | 2.66 | 4,380.64 | 476,588 | 12.59 | 229,129 | 19.29 | 13.97 | 155 |
| 41 | 17-Oct | 574.00 | 602.25 | 574.00 | 596.75 | 588.46 | 4.76 | 4,267.30 | 508,973 | 13.45 | 306,708 | 25.81 | 18.05 | 208 |
| 42 | 16-Oct | 576.00 | 578.00 | 561.30 | 569.65 | 568.55 | -0.18 | 4,073.51 | 181,062 | 4.78 | 113,236 | 9.53 | 6.44 | 77 |
| 43 | 15-Oct | 579.20 | 583.00 | 567.15 | 570.70 | 573.04 | -0.89 | 4,081.02 | 249,357 | 6.59 | 134,451 | 11.32 | 7.70 | 91 |
| 44 | 14-Oct | 591.45 | 595.00 | 563.95 | 575.85 | 583.59 | -1.88 | 4,117.85 | 4,023,343 | 106.30 | 3,039,708 | 255.85 | 177.39 | 2,061 |
| 45 | 13-Oct | 593.00 | 597.80 | 584.10 | 586.90 | 589.09 | -1.07 | 4,196.87 | 93,674 | 2.47 | 47,919 | 4.03 | 2.82 | 32 |
| 46 | 10-Oct | 600.00 | 604.00 | 590.10 | 593.25 | 598.16 | -0.67 | 4,242.27 | 80,948 | 2.14 | 43,003 | 3.62 | 2.57 | 29 |
| 47 | 09-Oct | 603.00 | 605.90 | 592.50 | 597.25 | 598.07 | 0.13 | 4,270.88 | 89,056 | 2.35 | 42,570 | 3.58 | 2.55 | 29 |
| 48 | 08-Oct | 589.00 | 599.90 | 584.00 | 596.45 | 593.33 | 1.48 | 4,265.16 | 102,286 | 2.70 | 47,800 | 4.02 | 2.84 | 32 |
| 49 | 07-Oct | 585.50 | 590.70 | 583.45 | 587.75 | 586.96 | 0.40 | 4,202.94 | 83,492 | 2.21 | 40,006 | 3.37 | 2.35 | 27 |
| 50 | 06-Oct | 592.50 | 595.25 | 582.10 | 585.40 | 587.88 | -0.80 | 4,186.14 | 104,122 | 2.75 | 40,410 | 3.40 | 2.38 | 27 |
| 51 | 03-Oct | 576.10 | 603.00 | 572.30 | 590.10 | 591.03 | 3.00 | 4,219.75 | 511,247 | 13.51 | 296,587 | 24.96 | 17.53 | 201 |
| 52 | 01-Oct | 571.95 | 576.00 | 562.15 | 572.90 | 569.80 | 0.54 | 4,096.75 | 107,322 | 2.84 | 46,117 | 3.88 | 2.63 | 31 |
| 53 | 30-Sep | 571.00 | 579.00 | 557.00 | 569.80 | 569.75 | -0.04 | 4,074.59 | 1,431,543 | 37.82 | 1,124,019 | 94.61 | 64.04 | 762 |
| 54 | 29-Sep | 572.30 | 577.30 | 564.20 | 570.00 | 570.87 | 0.79 | 4,076.00 | 187,547 | 4.96 | 129,222 | 10.88 | 7.38 | 88 |
| 55 | 26-Sep | 588.15 | 591.60 | 563.30 | 565.55 | 571.97 | -3.54 | 4,044.19 | 116,222 | 3.07 | 66,261 | 5.58 | 3.79 | 45 |
| 56 | 25-Sep | 590.55 | 600.00 | 567.50 | 586.30 | 590.78 | -0.51 | 4,192.58 | 738,249 | 19.50 | 494,114 | 41.59 | 29.19 | 336 |
| 57 | 24-Sep | 609.80 | 610.00 | 585.15 | 589.30 | 594.96 | -2.28 | 4,214.03 | 162,181 | 4.28 | 80,822 | 6.80 | 4.81 | 55 |
| 58 | 23-Sep | 609.80 | 609.80 | 595.30 | 603.05 | 599.69 | -0.12 | 4,312.35 | 241,711 | 6.39 | 42,864 | 3.61 | 2.57 | 29 |
| 59 | 22-Sep | 621.00 | 622.40 | 600.65 | 603.80 | 608.87 | -2.38 | 4,317.72 | 144,613 | 3.82 | 65,930 | 5.55 | 4.01 | 45 |
| 60 | 19-Sep | 597.00 | 623.00 | 588.60 | 618.50 | 608.19 | 5.84 | 4,422.83 | 725,916 | 19.18 | 376,984 | 31.73 | 22.93 | 256 |
| 61 | 18-Sep | 596.00 | 596.00 | 575.35 | 584.35 | 580.03 | -1.01 | 4,178.63 | 1,080,372 | 28.54 | 983,647 | 82.79 | 57.05 | 669 |
| 62 | 17-Sep | 575.00 | 592.50 | 571.30 | 590.30 | 585.39 | 3.42 | 4,221.18 | 224,609 | 5.93 | 111,546 | 9.39 | 6.53 | 76 |
| 63 | 16-Sep | 580.00 | 581.00 | 568.55 | 570.80 | 573.86 | -0.61 | 4,081.74 | 157,769 | 4.17 | 72,780 | 6.13 | 4.18 | 50 |
| 64 | 15-Sep | 567.00 | 579.60 | 567.00 | 574.30 | 573.63 | 1.48 | 4,106.76 | 243,678 | 6.44 | 153,041 | 12.88 | 8.78 | 104 |
| 65 | 12-Sep | 574.00 | 576.35 | 560.40 | 565.90 | 568.68 | -1.33 | 4,046.70 | 161,109 | 4.26 | 85,730 | 7.22 | 4.88 | 58 |
| 66 | 11-Sep | 571.00 | 584.55 | 568.60 | 573.55 | 576.21 | 0.87 | 4,101.40 | 105,974 | 2.80 | 55,031 | 4.63 | 3.17 | 37 |
| 67 | 10-Sep | 569.00 | 579.95 | 566.60 | 568.60 | 572.16 | -0.67 | 4,066.00 | 155,624 | 4.11 | 84,386 | 7.10 | 4.83 | 57 |
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 ELGNZ WHITEFORCE EMAPARTNER MMEL AISL BLUSPRING EFCIL INDIQUBE SMARTWORKS YAARI DEVX SHEEL