| Macro-sector: Services | Band: 20 | High52 Price: 888.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 545.5 | Barrier: 593.15; Drift%: -4.07 |
| Basic Industry: Diversified Commercial Services | Total Equity: 71,294,544 | Low52 Date: 13-Mar-2025 | SHP: 20.31 / 21.45 / 37.63 / 20.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 786.95 / 545.5 | Month: 666.1 / 581.6 | Week: 624.0 / 555.0 | Day: 576.0 / 561.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 570.00 | 576.00 | 561.30 | 569.95 | 570.79 | -0.99 | 4,063.43 | 438,017 | 5.73 | 318,776 | 8.68 | 18.20 | 217 |
| 2 | 26-Aug | 587.00 | 587.00 | 570.25 | 575.65 | 577.77 | -1.92 | 4,104.07 | 143,071 | 1.87 | 83,306 | 2.27 | 4.81 | 57 |
| 3 | 25-Aug | 579.60 | 596.40 | 578.10 | 586.90 | 589.01 | 1.88 | 4,184.28 | 277,020 | 3.62 | 181,125 | 4.93 | 10.67 | 123 |
| 4 | 22-Aug | 575.90 | 579.10 | 566.00 | 576.05 | 571.37 | 0.27 | 4,106.92 | 238,799 | 3.12 | 153,733 | 4.19 | 8.78 | 105 |
| 5 | 21-Aug | 587.70 | 591.00 | 572.20 | 574.50 | 583.72 | -1.96 | 4,095.87 | 182,689 | 2.39 | 114,230 | 3.11 | 6.67 | 78 |
| 6 | 20-Aug | 580.00 | 589.45 | 575.70 | 586.00 | 580.13 | 0.96 | 4,177.00 | 313,792 | 4.11 | 201,278 | 5.48 | 11.68 | 137 |
| 7 | 19-Aug | 584.25 | 590.50 | 569.90 | 580.40 | 580.41 | -0.15 | 4,137.94 | 431,712 | 5.65 | 257,430 | 7.01 | 14.94 | 175 |
| 8 | 18-Aug | 570.95 | 590.40 | 566.85 | 581.30 | 583.84 | 3.61 | 4,144.35 | 547,495 | 7.16 | 377,738 | 10.29 | 22.05 | 257 |
| 9 | 14-Aug | 589.10 | 589.10 | 557.00 | 561.05 | 571.07 | -4.80 | 3,999.98 | 351,869 | 4.60 | 171,216 | 4.66 | 9.78 | 116 |
| 10 | 13-Aug | 580.00 | 592.05 | 577.15 | 589.35 | 587.47 | 2.67 | 4,201.74 | 346,142 | 4.53 | 177,169 | 4.82 | 10.41 | 121 |
| 11 | 12-Aug | 619.65 | 624.00 | 566.30 | 574.00 | 601.54 | 2.77 | 4,092.00 | 4,703,497 | 61.53 | 849,734 | 23.14 | 51.11 | 578 |
| 12 | 11-Aug | 562.80 | 575.00 | 555.00 | 558.55 | 562.99 | -0.83 | 3,982.16 | 140,838 | 1.84 | 67,431 | 1.84 | 3.80 | 36 |
| 13 | 08-Aug | 571.00 | 581.00 | 560.00 | 563.20 | 567.76 | -0.04 | 4,015.31 | 106,525 | 1.39 | 51,102 | 1.39 | 2.90 | 27 |
| 14 | 07-Aug | 569.00 | 577.40 | 560.40 | 563.40 | 565.71 | -1.50 | 4,016.73 | 117,257 | 1.53 | 52,903 | 1.44 | 2.99 | 28 |
| 15 | 06-Aug | 585.10 | 593.15 | 568.20 | 572.00 | 578.55 | -3.02 | 4,078.00 | 205,325 | 2.69 | 155,478 | 4.23 | 9.00 | 83 |
| 16 | 05-Aug | 595.45 | 598.45 | 585.10 | 589.80 | 591.93 | -0.87 | 4,204.95 | 453,715 | 5.94 | 401,438 | 10.93 | 23.76 | 214 |
| 17 | 04-Aug | 590.00 | 599.10 | 579.45 | 595.00 | 591.14 | 2.05 | 4,242.00 | 107,860 | 1.41 | 57,040 | 1.55 | 3.37 | 30 |
| 18 | 01-Aug | 595.00 | 599.15 | 581.15 | 583.05 | 591.14 | -2.07 | 4,156.83 | 159,283 | 2.08 | 112,098 | 3.05 | 6.63 | 60 |
| 19 | 31-Jul | 594.90 | 604.75 | 586.10 | 595.40 | 596.68 | 0.57 | 4,244.88 | 199,480 | 2.61 | 108,707 | 2.96 | 6.49 | 58 |
| 20 | 30-Jul | 602.45 | 616.70 | 588.95 | 592.05 | 597.17 | -1.01 | 4,220.99 | 1,347,638 | 17.63 | 839,492 | 22.86 | 50.13 | 448 |
| 21 | 29-Jul | 594.00 | 601.40 | 582.05 | 598.10 | 594.88 | 2.19 | 4,264.13 | 268,165 | 3.51 | 199,788 | 5.44 | 11.88 | 107 |
| 22 | 28-Jul | 606.90 | 606.90 | 581.60 | 585.30 | 592.03 | -3.68 | 4,172.87 | 318,270 | 4.16 | 211,894 | 5.77 | 12.54 | 113 |
| 23 | 25-Jul | 611.95 | 620.00 | 605.25 | 607.65 | 612.24 | -0.38 | 4,332.21 | 152,812 | 2.00 | 79,120 | 2.15 | 4.84 | 42 |
| 24 | 24-Jul | 635.30 | 636.65 | 609.00 | 609.95 | 618.93 | -3.89 | 4,348.61 | 166,348 | 2.18 | 104,442 | 2.84 | 6.46 | 56 |
| 25 | 23-Jul | 636.90 | 637.70 | 628.00 | 634.65 | 633.07 | -0.12 | 4,524.71 | 89,130 | 1.17 | 43,830 | 1.19 | 2.77 | 23 |
| 26 | 22-Jul | 647.60 | 649.20 | 633.00 | 635.40 | 638.47 | -1.50 | 4,530.06 | 265,209 | 3.47 | 182,461 | 4.97 | 11.65 | 97 |
| 27 | 21-Jul | 649.65 | 656.00 | 642.00 | 645.10 | 646.61 | -0.31 | 4,599.21 | 141,437 | 1.85 | 70,345 | 1.92 | 4.55 | 38 |
| 28 | 18-Jul | 655.90 | 659.20 | 643.00 | 647.10 | 647.90 | -1.50 | 4,613.47 | 148,402 | 1.94 | 76,941 | 2.10 | 4.99 | 41 |
| 29 | 17-Jul | 649.00 | 666.10 | 645.45 | 656.95 | 654.69 | 1.96 | 4,683.70 | 296,563 | 3.88 | 143,967 | 3.92 | 9.43 | 77 |
| 30 | 16-Jul | 633.90 | 647.00 | 630.10 | 644.35 | 642.51 | 1.35 | 4,593.86 | 76,437 | 1.00 | 38,554 | 1.05 | 2.48 | 21 |
| 31 | 15-Jul | 628.00 | 645.40 | 624.45 | 635.75 | 635.48 | 1.81 | 4,532.55 | 112,952 | 1.48 | 51,538 | 1.40 | 3.28 | 27 |
| 32 | 14-Jul | 640.35 | 640.35 | 622.05 | 624.45 | 626.99 | -1.51 | 4,451.99 | 80,093 | 1.05 | 36,720 | 1.00 | 2.30 | 20 |
| 33 | 11-Jul | 641.90 | 647.05 | 629.30 | 634.00 | 636.61 | -1.32 | 4,520.00 | 115,868 | 1.52 | 56,080 | 1.53 | 3.57 | 30 |
| 34 | 10-Jul | 645.55 | 653.35 | 634.05 | 642.50 | 643.59 | -0.47 | 4,580.67 | 376,011 | 4.92 | 233,163 | 6.35 | 15.01 | 124 |
| 35 | 09-Jul | 615.10 | 648.90 | 610.00 | 645.55 | 636.42 | 5.65 | 4,602.42 | 333,475 | 4.36 | 155,846 | 4.24 | 9.92 | 83 |
| 36 | 08-Jul | 629.90 | 629.90 | 608.85 | 611.00 | 613.47 | -3.01 | 4,356.00 | 344,111 | 4.50 | 251,524 | 6.85 | 15.43 | 134 |
| 37 | 07-Jul | 630.00 | 633.00 | 625.55 | 629.95 | 629.15 | 0.15 | 4,491.20 | 101,656 | 1.33 | 59,705 | 1.63 | 3.76 | 32 |
| 38 | 04-Jul | 616.00 | 632.65 | 611.90 | 629.00 | 627.12 | 3.03 | 4,484.00 | 209,662 | 2.74 | 91,341 | 2.49 | 5.73 | 49 |
| 39 | 03-Jul | 628.00 | 628.30 | 608.10 | 610.50 | 614.18 | -2.83 | 4,352.53 | 287,435 | 3.76 | 152,662 | 4.16 | 9.38 | 81 |
| 40 | 02-Jul | 640.20 | 641.55 | 624.90 | 628.30 | 632.34 | -1.73 | 4,479.44 | 167,291 | 2.19 | 112,720 | 3.07 | 7.13 | 60 |
| 41 | 01-Jul | 641.10 | 647.80 | 633.30 | 639.35 | 638.94 | -0.51 | 4,558.22 | 213,953 | 2.80 | 135,486 | 3.69 | 8.66 | 72 |
| 42 | 30-Jun | 652.40 | 654.50 | 632.65 | 642.65 | 640.84 | -1.50 | 4,581.74 | 239,912 | 3.14 | 126,424 | 3.44 | 8.10 | 67 |
| 43 | 27-Jun | 656.80 | 656.80 | 641.75 | 652.45 | 649.35 | 0.15 | 4,651.61 | 214,141 | 2.80 | 117,288 | 3.19 | 7.62 | 63 |
| 44 | 26-Jun | 645.50 | 655.00 | 638.90 | 651.45 | 648.01 | 0.77 | 4,644.48 | 256,530 | 3.36 | 137,123 | 3.73 | 8.89 | 74 |
| 45 | 25-Jun | 655.00 | 662.30 | 640.60 | 646.45 | 650.19 | -1.30 | 4,608.84 | 1,287,990 | 16.85 | 1,131,440 | 30.81 | 73.57 | 606 |
| 46 | 24-Jun | 669.90 | 671.60 | 651.05 | 654.95 | 655.59 | -1.42 | 4,669.44 | 310,415 | 4.06 | 251,782 | 6.86 | 16.51 | 135 |
| 47 | 23-Jun | 651.55 | 669.20 | 644.20 | 664.40 | 654.81 | 1.32 | 4,736.81 | 153,841 | 2.01 | 73,913 | 2.01 | 4.84 | 40 |
| 48 | 20-Jun | 648.70 | 662.80 | 642.00 | 655.75 | 653.84 | 1.66 | 4,675.14 | 114,454 | 1.50 | 52,750 | 1.44 | 3.45 | 28 |
| 49 | 19-Jun | 663.90 | 663.90 | 642.60 | 645.05 | 652.02 | -2.51 | 4,598.85 | 157,231 | 2.06 | 82,270 | 2.24 | 5.36 | 44 |
| 50 | 18-Jun | 665.00 | 668.90 | 656.10 | 661.65 | 662.24 | 0.27 | 4,717.20 | 90,941 | 1.19 | 40,054 | 1.09 | 2.65 | 21 |
| 51 | 17-Jun | 683.10 | 696.00 | 650.30 | 659.90 | 679.67 | -2.92 | 4,704.73 | 945,058 | 12.36 | 588,813 | 16.03 | 40.02 | 316 |
| 52 | 16-Jun | 645.45 | 685.55 | 637.20 | 679.75 | 668.52 | 5.60 | 4,846.25 | 460,485 | 6.02 | 213,929 | 5.83 | 14.30 | 115 |
| 53 | 13-Jun | 645.05 | 656.65 | 641.00 | 643.70 | 647.57 | -2.14 | 4,589.23 | 199,021 | 2.60 | 103,886 | 2.83 | 6.73 | 56 |
| 54 | 12-Jun | 669.90 | 677.20 | 655.55 | 657.75 | 665.79 | -1.43 | 4,689.40 | 191,658 | 2.51 | 123,526 | 3.36 | 8.22 | 66 |
| 55 | 11-Jun | 692.05 | 692.75 | 665.55 | 667.30 | 676.15 | -3.58 | 4,757.48 | 231,426 | 3.03 | 132,385 | 3.61 | 8.95 | 71 |
| 56 | 10-Jun | 697.70 | 699.15 | 686.00 | 692.05 | 690.82 | -0.31 | 4,933.94 | 149,613 | 1.96 | 72,165 | 1.97 | 4.99 | 39 |
| 57 | 09-Jun | 695.15 | 711.95 | 691.00 | 694.20 | 698.93 | 0.35 | 4,949.27 | 317,476 | 4.15 | 197,360 | 5.37 | 13.79 | 106 |
| 58 | 06-Jun | 704.00 | 718.95 | 688.50 | 691.75 | 701.74 | 1.05 | 4,931.80 | 970,772 | 12.70 | 486,419 | 13.25 | 34.13 | 261 |
| 59 | 05-Jun | 655.00 | 714.90 | 654.95 | 684.55 | 690.18 | 4.49 | 4,880.47 | 550,382 | 7.20 | 235,712 | 6.42 | 16.27 | 126 |
| 60 | 04-Jun | 682.00 | 683.45 | 652.10 | 655.15 | 665.29 | -3.10 | 4,670.86 | 105,117 | 1.38 | 51,164 | 1.39 | 3.40 | 27 |
| 61 | 03-Jun | 654.90 | 691.00 | 652.80 | 676.10 | 678.15 | 3.32 | 4,820.22 | 444,240 | 5.81 | 193,377 | 5.27 | 13.11 | 104 |
| 62 | 02-Jun | 650.00 | 662.90 | 642.15 | 654.35 | 653.39 | 1.51 | 4,665.16 | 202,209 | 2.65 | 88,542 | 2.41 | 5.79 | 47 |
| 63 | 30-May | 640.00 | 647.00 | 631.50 | 644.60 | 641.68 | 1.67 | 4,595.65 | 190,651 | 2.49 | 126,155 | 3.44 | 8.10 | 68 |
| 64 | 29-May | 637.00 | 648.50 | 627.05 | 634.00 | 638.27 | -0.13 | 4,520.00 | 254,425 | 3.33 | 136,322 | 3.71 | 8.70 | 73 |
| 65 | 28-May | 663.00 | 666.00 | 631.20 | 634.80 | 650.90 | -4.22 | 4,525.78 | 566,897 | 7.42 | 419,095 | 11.41 | 27.28 | 225 |
| 66 | 27-May | 666.00 | 674.90 | 650.90 | 662.75 | 662.09 | 0.12 | 4,725.05 | 1,036,159 | 13.56 | 681,343 | 18.55 | 45.11 | 365 |
| 67 | 26-May | 657.95 | 675.00 | 642.30 | 661.95 | 660.21 | 2.16 | 4,719.34 | 810,306 | 10.60 | 261,550 | 7.12 | 17.27 | 140 |
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 WHITEFORCE EMAPARTNER