| Macro-sector: Services | Band: 5 | High52 Price: 748.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 21-Oct-2025 | Bumper: 681.1; Drift%: 1.72 |
| Industry: Transport Services | Face Value: 1; VWAP21: 682.94 | Low52 Price: 248.35 | Barrier: -; Drift%: - |
| Basic Industry: Transport related services | Total Equity: 180,553,141 | Low52 Date: 26-Nov-2024 | SHP: 27.19 / 26.2 / 14.33 / 32.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 520.0 / 326.45 | Month: 667.75 / 571.55 | Week: 692.25 / 634.1 | Day: 703.7 / 658.15 | Sis67: 109 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 659.00 | 703.70 | 658.15 | 693.00 | 684.66 | 5.35 | 12,512.00 | 1,430,245 | 4.47 | 621,360 | 4.18 | 42.54 | 107 |
| 2 | 11-Nov | 649.45 | 662.00 | 642.00 | 657.80 | 650.95 | 1.08 | 11,876.79 | 720,208 | 2.25 | 374,030 | 2.52 | 24.35 | 54 |
| 3 | 10-Nov | 669.70 | 669.70 | 648.05 | 650.75 | 653.46 | -2.63 | 11,749.50 | 782,578 | 2.45 | 337,847 | 2.27 | 22.08 | 49 |
| 4 | 07-Nov | 668.70 | 673.20 | 655.95 | 668.35 | 664.21 | 0.16 | 12,067.27 | 713,154 | 2.23 | 237,742 | 1.60 | 15.79 | 34 |
| 5 | 06-Nov | 676.55 | 720.00 | 656.60 | 667.30 | 689.27 | 2.06 | 12,048.31 | 4,781,496 | 14.94 | 1,322,217 | 8.90 | 91.14 | 190 |
| 6 | 04-Nov | 683.00 | 690.00 | 646.05 | 653.85 | 660.52 | -4.44 | 11,805.47 | 1,780,240 | 5.56 | 773,836 | 5.21 | 51.11 | 111 |
| 7 | 03-Nov | 684.00 | 701.00 | 681.10 | 684.25 | 690.82 | -0.02 | 12,354.35 | 1,275,589 | 3.99 | 795,378 | 5.35 | 54.95 | 114 |
| 8 | 31-Oct | 680.95 | 689.95 | 670.50 | 684.40 | 682.40 | 0.16 | 12,357.06 | 900,770 | 2.82 | 522,384 | 3.51 | 35.65 | 75 |
| 9 | 30-Oct | 675.65 | 692.25 | 666.20 | 683.30 | 683.30 | 1.60 | 12,337.20 | 820,082 | 2.56 | 407,403 | 2.74 | 27.84 | 59 |
| 10 | 29-Oct | 651.45 | 682.00 | 649.20 | 672.55 | 670.77 | 3.40 | 12,143.10 | 1,173,018 | 3.67 | 513,674 | 3.46 | 34.46 | 74 |
| 11 | 28-Oct | 666.00 | 669.10 | 634.10 | 650.45 | 651.23 | -2.60 | 11,744.08 | 1,146,364 | 3.58 | 494,140 | 3.32 | 32.18 | 71 |
| 12 | 27-Oct | 659.25 | 687.20 | 659.25 | 667.80 | 672.58 | 1.30 | 12,057.34 | 1,084,482 | 3.39 | 471,887 | 3.18 | 31.74 | 68 |
| 13 | 24-Oct | 690.00 | 690.25 | 655.55 | 659.25 | 668.57 | -4.35 | 11,902.97 | 986,068 | 3.08 | 446,570 | 3.00 | 29.86 | 64 |
| 14 | 23-Oct | 733.50 | 733.50 | 682.00 | 689.20 | 702.77 | -6.04 | 12,443.72 | 1,567,531 | 4.90 | 710,577 | 4.78 | 49.94 | 102 |
| 15 | 21-Oct | 699.50 | 748.00 | 699.50 | 733.50 | 732.73 | 6.10 | 13,243.57 | 1,169,763 | 3.66 | 239,324 | 1.61 | 17.54 | 34 |
| 16 | 20-Oct | 692.40 | 722.90 | 678.65 | 691.30 | 703.20 | -0.44 | 12,481.64 | 1,455,887 | 4.55 | 504,347 | 3.39 | 35.47 | 72 |
| 17 | 17-Oct | 690.00 | 697.90 | 686.45 | 694.35 | 692.29 | 0.27 | 12,536.71 | 499,254 | 1.56 | 307,046 | 2.07 | 21.26 | 44 |
| 18 | 16-Oct | 692.00 | 709.00 | 686.10 | 692.50 | 695.15 | 0.20 | 12,503.31 | 1,147,041 | 3.58 | 593,365 | 3.99 | 41.25 | 85 |
| 19 | 15-Oct | 698.00 | 699.40 | 676.00 | 691.15 | 687.77 | -0.95 | 12,478.93 | 674,642 | 2.11 | 325,214 | 2.19 | 22.37 | 47 |
| 20 | 14-Oct | 708.95 | 717.85 | 686.50 | 697.80 | 699.86 | -1.57 | 12,599.00 | 942,294 | 2.94 | 282,679 | 1.90 | 19.78 | 41 |
| 21 | 13-Oct | 670.05 | 720.50 | 666.00 | 708.95 | 705.26 | 3.42 | 12,800.31 | 2,104,373 | 6.58 | 552,139 | 3.72 | 38.94 | 79 |
| 22 | 10-Oct | 679.00 | 694.40 | 667.50 | 685.50 | 684.31 | 0.93 | 12,376.92 | 1,575,276 | 4.92 | 617,942 | 4.16 | 42.29 | 89 |
| 23 | 09-Oct | 620.95 | 688.80 | 618.30 | 679.15 | 661.73 | 8.79 | 12,262.27 | 4,863,350 | 15.20 | 1,845,919 | 12.42 | 122.15 | 265 |
| 24 | 08-Oct | 618.25 | 630.00 | 614.40 | 624.30 | 624.47 | 0.44 | 11,271.93 | 510,170 | 1.59 | 276,805 | 1.86 | 17.29 | 40 |
| 25 | 07-Oct | 602.65 | 623.90 | 601.65 | 621.55 | 615.67 | 3.44 | 11,222.28 | 541,575 | 1.69 | 224,813 | 1.51 | 13.84 | 32 |
| 26 | 06-Oct | 626.20 | 626.20 | 586.35 | 600.90 | 601.22 | -3.53 | 10,849.44 | 1,513,977 | 4.73 | 639,956 | 4.31 | 38.48 | 92 |
| 27 | 03-Oct | 630.00 | 636.40 | 610.00 | 622.90 | 622.05 | -1.70 | 11,246.66 | 910,457 | 2.85 | 441,097 | 2.97 | 27.44 | 63 |
| 28 | 01-Oct | 618.00 | 652.75 | 616.90 | 633.65 | 638.53 | 1.73 | 11,440.75 | 1,187,121 | 3.71 | 439,434 | 2.96 | 28.06 | 63 |
| 29 | 30-Sep | 633.40 | 642.20 | 617.00 | 622.90 | 629.90 | -1.64 | 11,246.66 | 1,368,489 | 4.28 | 654,981 | 4.41 | 41.26 | 94 |
| 30 | 29-Sep | 613.25 | 636.75 | 604.20 | 633.30 | 628.39 | 3.24 | 11,434.43 | 1,573,805 | 4.92 | 783,667 | 5.27 | 49.24 | 114 |
| 31 | 26-Sep | 614.65 | 622.00 | 603.00 | 613.40 | 614.71 | 0.22 | 11,075.13 | 686,485 | 2.15 | 336,603 | 2.26 | 20.69 | 49 |
| 32 | 25-Sep | 599.85 | 628.25 | 598.40 | 612.05 | 616.21 | 2.03 | 11,050.75 | 1,072,686 | 3.35 | 460,518 | 3.10 | 28.38 | 67 |
| 33 | 24-Sep | 587.90 | 605.50 | 587.90 | 599.85 | 598.52 | 1.55 | 10,830.48 | 469,381 | 1.47 | 242,542 | 1.63 | 14.52 | 35 |
| 34 | 23-Sep | 588.35 | 614.10 | 583.05 | 590.70 | 598.98 | 0.40 | 10,665.27 | 2,408,277 | 7.53 | 1,294,066 | 8.71 | 77.51 | 188 |
| 35 | 22-Sep | 598.10 | 598.10 | 583.00 | 588.35 | 590.05 | -1.65 | 10,622.84 | 375,949 | 1.17 | 163,993 | 1.10 | 9.68 | 24 |
| 36 | 19-Sep | 593.50 | 601.00 | 590.40 | 598.20 | 595.97 | 0.61 | 10,800.69 | 328,369 | 1.03 | 148,618 | 1.00 | 8.86 | 22 |
| 37 | 18-Sep | 608.80 | 615.35 | 587.65 | 594.55 | 602.90 | -1.91 | 10,734.79 | 1,109,390 | 3.47 | 691,886 | 4.66 | 41.71 | 100 |
| 38 | 17-Sep | 608.40 | 620.05 | 585.50 | 606.10 | 605.54 | -0.19 | 10,943.33 | 584,452 | 1.83 | 256,396 | 1.73 | 15.53 | 37 |
| 39 | 16-Sep | 630.00 | 631.65 | 603.00 | 607.25 | 613.77 | -3.62 | 10,964.09 | 640,654 | 2.00 | 318,027 | 2.14 | 19.52 | 46 |
| 40 | 15-Sep | 623.95 | 638.50 | 614.00 | 630.05 | 630.98 | 0.86 | 11,375.75 | 958,589 | 3.00 | 662,457 | 4.46 | 41.80 | 96 |
| 41 | 12-Sep | 630.35 | 630.35 | 618.00 | 624.65 | 623.71 | 0.06 | 11,278.25 | 319,964 | 1.00 | 207,998 | 1.40 | 12.97 | 30 |
| 42 | 11-Sep | 620.05 | 630.00 | 610.30 | 624.25 | 621.67 | 0.69 | 11,271.03 | 523,244 | 1.64 | 260,994 | 1.76 | 16.23 | 38 |
| 43 | 10-Sep | 626.00 | 626.00 | 605.25 | 620.00 | 617.62 | -0.11 | 11,194.00 | 513,319 | 1.60 | 225,474 | 1.52 | 13.93 | 33 |
| 44 | 09-Sep | 608.00 | 625.50 | 596.05 | 620.70 | 614.86 | 2.61 | 11,206.93 | 866,902 | 2.71 | 456,910 | 3.07 | 28.09 | 66 |
| 45 | 08-Sep | 592.45 | 611.00 | 592.45 | 604.90 | 604.17 | 2.71 | 10,921.66 | 1,227,787 | 3.84 | 859,545 | 5.78 | 51.93 | 125 |
| 46 | 05-Sep | 597.05 | 597.05 | 571.55 | 588.95 | 587.67 | -1.62 | 10,633.68 | 1,231,854 | 3.85 | 795,602 | 5.35 | 46.76 | 116 |
| 47 | 04-Sep | 596.65 | 601.70 | 585.50 | 598.65 | 596.21 | 1.58 | 10,808.81 | 737,830 | 2.31 | 338,672 | 2.28 | 20.19 | 49 |
| 48 | 03-Sep | 619.00 | 620.65 | 582.55 | 589.35 | 597.94 | -3.67 | 10,640.90 | 1,299,688 | 4.06 | 506,445 | 3.41 | 30.28 | 74 |
| 49 | 02-Sep | 636.00 | 667.75 | 602.70 | 611.80 | 638.58 | -3.41 | 11,046.24 | 1,941,247 | 6.07 | 551,363 | 3.71 | 35.21 | 80 |
| 50 | 01-Sep | 636.75 | 648.25 | 574.50 | 633.40 | 626.27 | -0.53 | 11,436.24 | 1,284,591 | 4.01 | 416,878 | 2.81 | 26.11 | 61 |
| 51 | 29-Aug | 613.40 | 651.60 | 609.00 | 636.75 | 636.35 | 3.44 | 11,496.72 | 1,510,128 | 4.72 | 507,253 | 3.41 | 32.28 | 74 |
| 52 | 28-Aug | 640.75 | 641.00 | 609.05 | 615.60 | 622.77 | -4.07 | 11,114.85 | 786,409 | 2.46 | 250,881 | 1.69 | 15.62 | 36 |
| 53 | 26-Aug | 648.45 | 669.90 | 635.95 | 641.75 | 650.15 | -1.31 | 11,587.00 | 3,112,682 | 9.73 | 1,367,547 | 9.20 | 88.91 | 199 |
| 54 | 25-Aug | 643.95 | 665.00 | 627.05 | 650.30 | 648.01 | 0.95 | 11,741.37 | 1,952,040 | 6.10 | 526,441 | 3.54 | 34.11 | 76 |
| 55 | 22-Aug | 617.35 | 649.90 | 606.20 | 644.20 | 635.74 | 4.15 | 11,631.23 | 2,756,794 | 8.62 | 936,708 | 6.30 | 59.55 | 136 |
| 56 | 21-Aug | 588.00 | 637.50 | 583.65 | 618.55 | 618.99 | 5.59 | 11,168.11 | 6,441,370 | 20.13 | 1,864,404 | 12.54 | 115.40 | 271 |
| 57 | 20-Aug | 584.65 | 593.50 | 565.15 | 585.80 | 583.37 | 0.37 | 10,576.80 | 1,787,331 | 5.59 | 856,127 | 5.76 | 49.94 | 124 |
| 58 | 19-Aug | 586.50 | 595.15 | 570.00 | 583.65 | 577.87 | 1.15 | 10,537.98 | 2,722,275 | 8.51 | 1,220,631 | 8.21 | 70.54 | 177 |
| 59 | 18-Aug | 553.00 | 589.80 | 550.35 | 577.00 | 567.56 | 6.05 | 10,417.00 | 4,198,545 | 13.12 | 1,642,290 | 11.05 | 93.21 | 238 |
| 60 | 14-Aug | 559.00 | 569.00 | 524.20 | 544.10 | 542.57 | -1.67 | 9,823.90 | 7,390,552 | 23.10 | 2,970,453 | 19.99 | 161.17 | 431 |
| 61 | 13-Aug | 522.75 | 563.60 | 503.95 | 553.35 | 526.78 | 6.38 | 9,990.91 | 9,587,417 | 29.96 | 4,120,564 | 27.73 | 217.06 | 598 |
| 62 | 12-Aug | 534.00 | 551.65 | 514.05 | 520.15 | 530.36 | -2.59 | 9,391.47 | 1,610,988 | 5.03 | 579,127 | 3.90 | 30.71 | 84 |
| 63 | 11-Aug | 532.00 | 548.40 | 521.05 | 534.00 | 535.37 | 2.41 | 9,641.00 | 2,677,778 | 8.37 | 939,949 | 6.32 | 50.32 | 104 |
| 64 | 08-Aug | 521.15 | 554.00 | 508.05 | 521.45 | 524.82 | 0.85 | 9,414.94 | 6,786,283 | 21.21 | 1,421,392 | 9.56 | 74.60 | 158 |
| 65 | 07-Aug | 563.70 | 572.50 | 498.10 | 517.05 | 536.40 | -7.88 | 9,335.50 | 13,902,723 | 43.45 | 3,528,590 | 23.74 | 189.27 | 392 |
| 66 | 06-Aug | 500.55 | 574.20 | 500.55 | 561.25 | 548.39 | 15.66 | 10,133.55 | 21,156,743 | 66.12 | 2,625,149 | 17.66 | 143.96 | 291 |
| 67 | 05-Aug | 472.40 | 515.00 | 455.65 | 485.25 | 482.52 | 3.23 | 8,761.34 | 2,758,230 | 8.62 | 1,553,625 | 10.45 | 74.97 | 172 |