| 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: -; Drift%: - |
| Industry: Transport Services | Face Value: 1; VWAP21: 577.77 | Low52 Price: 373.2 | Barrier: 586.15; Drift%: -4.32 |
| Basic Industry: Transport related services | Total Equity: 181,672,349 | Low52 Date: 09-Apr-2025 | SHP: 25.12 / 28.25 / 13.23 / 33.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 74 | ||||
| High/Low Price | Quarter: 520.0 / 326.45 | Month: 684.0 / 606.0 | Week: 617.8 / 570.1 | Day: 569.7 / 559.0 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 565.00 | 569.70 | 559.00 | 561.85 | 563.10 | -1.40 | 10,207.26 | 260,844 | 2.09 | 117,317 | 2.58 | 6.61 | 19 |
| 2 | 06-Apr | 572.25 | 579.00 | 565.00 | 569.85 | 569.82 | -0.63 | 10,352.60 | 230,334 | 1.85 | 119,684 | 2.63 | 6.82 | 20 |
| 3 | 02-Apr | 569.90 | 576.75 | 559.00 | 573.45 | 568.56 | -0.36 | 10,418.00 | 124,539 | 1.00 | 45,499 | 1.00 | 2.59 | 7 |
| 4 | 01-Apr | 580.00 | 586.15 | 563.45 | 575.55 | 575.67 | -0.23 | 10,456.15 | 513,785 | 4.13 | 216,240 | 4.75 | 12.45 | 36 |
| 5 | 30-Mar | 585.05 | 594.65 | 554.15 | 576.90 | 579.54 | -1.80 | 10,480.68 | 838,807 | 6.74 | 380,476 | 8.36 | 22.05 | 63 |
| 6 | 27-Mar | 586.00 | 596.40 | 572.80 | 587.50 | 583.25 | -0.62 | 10,673.25 | 305,759 | 2.46 | 143,288 | 3.15 | 8.36 | 24 |
| 7 | 25-Mar | 590.00 | 608.10 | 587.25 | 591.15 | 595.90 | 0.22 | 10,739.56 | 423,623 | 3.40 | 216,933 | 4.77 | 12.93 | 36 |
| 8 | 24-Mar | 594.00 | 595.75 | 571.35 | 589.85 | 581.39 | 0.49 | 10,715.94 | 405,893 | 3.26 | 165,725 | 3.64 | 9.64 | 27 |
| 9 | 23-Mar | 609.05 | 609.05 | 558.20 | 587.00 | 581.18 | -4.68 | 10,664.00 | 1,027,819 | 8.25 | 629,805 | 13.84 | 36.60 | 104 |
| 10 | 20-Mar | 599.90 | 629.00 | 588.30 | 615.80 | 614.73 | 3.23 | 11,187.38 | 4,260,862 | 34.21 | 2,811,439 | 61.79 | 172.83 | 464 |
| 11 | 19-Mar | 588.00 | 603.00 | 578.10 | 596.55 | 595.21 | 0.13 | 10,837.66 | 422,837 | 3.40 | 178,034 | 3.91 | 10.60 | 29 |
| 12 | 18-Mar | 580.00 | 598.80 | 566.70 | 595.80 | 589.71 | 3.75 | 10,824.04 | 683,686 | 5.49 | 311,942 | 6.86 | 18.40 | 52 |
| 13 | 17-Mar | 565.80 | 580.00 | 556.00 | 574.25 | 572.98 | 2.91 | 10,432.53 | 918,129 | 7.37 | 701,693 | 15.42 | 40.21 | 116 |
| 14 | 16-Mar | 561.20 | 565.00 | 547.30 | 558.00 | 555.04 | -0.56 | 10,137.00 | 349,684 | 2.81 | 198,556 | 4.36 | 11.02 | 33 |
| 15 | 13-Mar | 578.00 | 578.00 | 552.00 | 561.15 | 560.37 | -1.98 | 10,194.54 | 514,201 | 4.13 | 301,729 | 6.63 | 16.91 | 50 |
| 16 | 12-Mar | 566.20 | 580.00 | 556.55 | 572.50 | 568.96 | -0.40 | 10,400.74 | 278,105 | 2.23 | 130,906 | 2.88 | 7.45 | 22 |
| 17 | 11-Mar | 585.55 | 586.65 | 570.10 | 574.80 | 579.28 | -1.84 | 10,442.53 | 226,892 | 1.82 | 122,940 | 2.70 | 7.12 | 20 |
| 18 | 10-Mar | 574.95 | 590.00 | 567.00 | 585.55 | 580.28 | 3.88 | 10,637.82 | 296,268 | 2.38 | 151,330 | 3.33 | 8.78 | 25 |
| 19 | 09-Mar | 580.00 | 580.00 | 546.15 | 563.70 | 557.17 | -3.89 | 10,240.87 | 720,675 | 5.79 | 410,910 | 9.03 | 22.89 | 68 |
| 20 | 06-Mar | 581.90 | 593.00 | 574.55 | 586.50 | 584.50 | 0.79 | 10,655.08 | 523,679 | 4.20 | 328,797 | 7.23 | 19.22 | 54 |
| 21 | 05-Mar | 565.95 | 585.00 | 565.95 | 581.90 | 576.43 | 3.38 | 10,571.51 | 320,660 | 2.57 | 193,975 | 4.26 | 11.18 | 32 |
| 22 | 04-Mar | 557.00 | 567.90 | 557.00 | 562.85 | 562.88 | -1.70 | 10,225.43 | 491,930 | 3.95 | 331,847 | 7.29 | 18.68 | 55 |
| 23 | 02-Mar | 556.05 | 582.40 | 555.00 | 572.60 | 573.59 | -1.73 | 10,402.56 | 445,201 | 3.57 | 271,187 | 5.96 | 15.56 | 45 |
| 24 | 27-Feb | 580.45 | 594.00 | 570.10 | 582.70 | 583.96 | 0.33 | 10,586.05 | 780,890 | 6.27 | 548,228 | 12.05 | 32.01 | 91 |
| 25 | 26-Feb | 600.00 | 606.90 | 576.85 | 580.80 | 581.60 | -3.18 | 10,551.53 | 1,068,329 | 8.58 | 705,643 | 15.51 | 41.04 | 117 |
| 26 | 25-Feb | 605.50 | 610.35 | 598.00 | 599.90 | 602.86 | -0.55 | 10,898.52 | 473,941 | 3.81 | 321,292 | 7.06 | 19.37 | 53 |
| 27 | 24-Feb | 614.95 | 614.95 | 597.90 | 603.20 | 604.67 | -1.49 | 10,958.48 | 421,264 | 3.38 | 273,336 | 6.01 | 16.53 | 45 |
| 28 | 23-Feb | 604.95 | 617.80 | 592.30 | 612.30 | 610.76 | 1.80 | 11,123.80 | 837,351 | 6.72 | 539,950 | 11.87 | 32.98 | 89 |
| 29 | 20-Feb | 614.80 | 614.80 | 599.20 | 601.50 | 608.24 | -1.98 | 10,927.59 | 550,343 | 4.42 | 372,873 | 8.20 | 22.68 | 62 |
| 30 | 19-Feb | 624.85 | 631.10 | 608.40 | 613.65 | 616.03 | -1.79 | 11,148.32 | 356,232 | 2.86 | 215,891 | 4.74 | 13.30 | 36 |
| 31 | 18-Feb | 618.80 | 628.00 | 615.50 | 624.85 | 624.12 | 1.44 | 11,351.80 | 638,695 | 5.13 | 470,133 | 10.33 | 29.34 | 78 |
| 32 | 17-Feb | 627.90 | 634.00 | 609.05 | 616.00 | 618.26 | -2.16 | 11,191.00 | 507,904 | 4.08 | 263,619 | 5.79 | 16.30 | 44 |
| 33 | 16-Feb | 634.65 | 648.30 | 618.05 | 629.60 | 632.91 | -0.83 | 11,438.09 | 447,390 | 3.59 | 128,295 | 2.82 | 8.12 | 21 |
| 34 | 13-Feb | 635.00 | 640.40 | 623.05 | 634.90 | 633.60 | -0.17 | 11,534.38 | 478,144 | 3.84 | 238,578 | 5.24 | 15.12 | 39 |
| 35 | 12-Feb | 609.10 | 638.20 | 596.30 | 636.00 | 624.12 | 3.75 | 11,554.00 | 802,983 | 6.45 | 366,959 | 8.07 | 22.90 | 61 |
| 36 | 11-Feb | 627.95 | 631.50 | 608.30 | 613.00 | 622.08 | -2.15 | 11,136.00 | 976,003 | 7.84 | 656,062 | 14.42 | 40.81 | 108 |
| 37 | 10-Feb | 627.95 | 648.00 | 622.50 | 626.50 | 635.13 | 0.18 | 11,381.77 | 1,596,717 | 12.82 | 1,166,681 | 25.64 | 74.10 | 193 |
| 38 | 09-Feb | 620.00 | 629.80 | 613.05 | 625.35 | 624.27 | 0.29 | 11,360.88 | 426,820 | 3.43 | 156,683 | 3.44 | 9.78 | 26 |
| 39 | 06-Feb | 608.75 | 632.00 | 604.20 | 623.55 | 619.01 | 2.83 | 11,328.18 | 1,569,526 | 12.60 | 908,740 | 19.97 | 56.25 | 155 |
| 40 | 05-Feb | 618.00 | 645.00 | 597.70 | 606.40 | 623.90 | -2.48 | 11,016.61 | 1,541,675 | 12.38 | 425,719 | 9.36 | 26.56 | 73 |
| 41 | 04-Feb | 606.65 | 629.90 | 602.00 | 621.85 | 617.87 | -0.46 | 11,297.30 | 612,501 | 4.92 | 172,416 | 3.79 | 10.65 | 29 |
| 42 | 03-Feb | 575.00 | 641.40 | 556.10 | 624.75 | 607.03 | 13.53 | 11,349.98 | 2,204,962 | 17.70 | 648,042 | 14.24 | 39.34 | 111 |
| 43 | 02-Feb | 549.80 | 553.25 | 530.25 | 550.30 | 544.50 | 0.10 | 9,997.43 | 490,157 | 3.94 | 254,561 | 5.59 | 13.86 | 44 |
| 44 | 01-Feb | 560.05 | 570.75 | 543.30 | 549.75 | 556.08 | -1.84 | 9,987.44 | 189,836 | 1.52 | 87,329 | 1.92 | 4.86 | 15 |
| 45 | 30-Jan | 554.40 | 561.95 | 543.10 | 560.05 | 557.28 | 0.19 | 10,174.56 | 703,486 | 5.65 | 513,334 | 11.28 | 28.61 | 88 |
| 46 | 29-Jan | 558.00 | 565.55 | 552.70 | 559.00 | 560.89 | -0.12 | 10,155.00 | 588,054 | 4.72 | 322,541 | 7.09 | 18.09 | 55 |
| 47 | 28-Jan | 552.00 | 565.00 | 527.65 | 559.65 | 549.42 | 1.40 | 10,167.29 | 732,932 | 5.89 | 320,378 | 7.04 | 17.60 | 55 |
| 48 | 27-Jan | 536.00 | 558.90 | 524.60 | 551.90 | 549.06 | 2.97 | 10,026.50 | 994,294 | 7.98 | 570,555 | 12.54 | 31.33 | 98 |
| 49 | 23-Jan | 560.55 | 566.45 | 527.80 | 536.00 | 546.27 | -3.60 | 9,737.00 | 757,150 | 6.08 | 390,602 | 8.58 | 21.34 | 67 |
| 50 | 22-Jan | 571.00 | 578.10 | 550.80 | 556.00 | 560.54 | -0.79 | 10,100.00 | 665,873 | 5.35 | 309,339 | 6.80 | 17.34 | 53 |
| 51 | 21-Jan | 575.00 | 575.25 | 549.05 | 560.45 | 558.41 | -2.56 | 10,181.83 | 1,867,966 | 15.00 | 1,128,585 | 24.80 | 63.02 | 193 |
| 52 | 20-Jan | 605.15 | 607.60 | 568.20 | 575.20 | 583.61 | -4.77 | 10,449.79 | 1,376,660 | 11.05 | 835,916 | 18.37 | 48.78 | 143 |
| 53 | 19-Jan | 625.45 | 625.45 | 599.95 | 604.00 | 611.62 | -3.43 | 10,973.00 | 494,227 | 3.97 | 292,217 | 6.42 | 17.87 | 50 |
| 54 | 16-Jan | 636.00 | 639.80 | 621.55 | 625.45 | 629.55 | -2.53 | 11,362.70 | 472,780 | 3.80 | 304,863 | 6.70 | 19.19 | 52 |
| 55 | 14-Jan | 657.05 | 657.05 | 636.80 | 641.70 | 644.49 | -2.44 | 11,657.91 | 589,299 | 4.73 | 374,305 | 8.23 | 24.12 | 64 |
| 56 | 13-Jan | 647.75 | 671.00 | 643.25 | 657.75 | 664.30 | 2.45 | 11,949.50 | 794,894 | 6.38 | 491,119 | 10.79 | 32.63 | 84 |
| 57 | 12-Jan | 636.95 | 657.65 | 614.50 | 642.00 | 632.17 | -1.12 | 11,663.00 | 888,260 | 7.13 | 415,661 | 9.14 | 26.28 | 71 |
| 58 | 09-Jan | 663.80 | 680.60 | 642.50 | 649.25 | 660.35 | -2.68 | 11,795.08 | 375,374 | 3.01 | 176,290 | 3.87 | 11.64 | 30 |
| 59 | 08-Jan | 691.40 | 694.70 | 664.20 | 667.10 | 676.83 | -3.44 | 12,119.36 | 289,694 | 2.33 | 133,364 | 2.93 | 9.03 | 23 |
| 60 | 07-Jan | 684.50 | 699.00 | 674.15 | 690.85 | 690.79 | 0.93 | 12,550.83 | 313,558 | 2.52 | 140,262 | 3.08 | 9.69 | 24 |
| 61 | 06-Jan | 695.75 | 701.30 | 663.80 | 684.50 | 678.15 | -1.97 | 12,435.47 | 711,503 | 5.71 | 352,749 | 7.75 | 23.92 | 60 |
| 62 | 05-Jan | 704.95 | 707.40 | 691.55 | 698.25 | 698.20 | -0.12 | 12,685.27 | 440,052 | 3.53 | 252,415 | 5.55 | 17.62 | 43 |
| 63 | 02-Jan | 674.55 | 707.00 | 672.05 | 699.10 | 696.51 | 3.64 | 12,700.71 | 1,745,713 | 14.02 | 968,097 | 21.28 | 67.43 | 166 |
| 64 | 01-Jan | 681.00 | 687.50 | 671.30 | 674.55 | 677.32 | -0.76 | 12,254.71 | 163,949 | 1.32 | 79,190 | 1.74 | 5.36 | 14 |
| 65 | 31-Dec | 678.25 | 684.00 | 663.65 | 679.75 | 673.87 | 1.72 | 12,349.18 | 579,508 | 4.65 | 328,649 | 7.22 | 22.15 | 56 |
| 66 | 30-Dec | 659.90 | 679.00 | 654.95 | 668.25 | 666.22 | 1.27 | 12,140.25 | 574,231 | 4.61 | 253,987 | 5.58 | 16.92 | 44 |
| 67 | 29-Dec | 661.00 | 665.00 | 650.10 | 659.90 | 660.13 | -0.43 | 11,988.56 | 630,536 | 5.06 | 452,588 | 9.95 | 29.88 | 78 |