| Macro-sector: Services | Band: 20 | High52 Price: 390.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 150.0 | Barrier: 164.9; Drift%: -2.07 |
| Basic Industry: Diversified Commercial Services | Total Equity: 4,080,000 | Low52 Date: 13-Oct-2025 | SHP: 73.53 / 0.0 / 0.01 / 26.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 349.0 / 173.0 | Month: 195.0 / 167.2 | Week: 162.0 / 153.4 | Day: 169.7 / 161.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 169.45 | 169.70 | 161.55 | 161.55 | 167.97 | -1.49 | 65.91 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 15 |
| 2 | 11-Nov | 160.00 | 164.00 | 160.00 | 164.00 | 162.00 | 0.55 | 66.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 7 |
| 3 | 10-Nov | 165.00 | 167.50 | 163.10 | 163.10 | 165.11 | -1.15 | 66.54 | 6,800 | 16.96 | 6,000 | 14.96 | 0.10 | 56 |
| 4 | 07-Nov | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 67.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.00 | 11 |
| 5 | 06-Nov | 169.95 | 169.95 | 164.90 | 165.00 | 166.85 | 5.43 | 67.00 | 3,200 | 7.98 | 2,800 | 6.98 | 0.05 | 26 |
| 6 | 04-Nov | 158.00 | 158.00 | 156.00 | 156.50 | 156.63 | -1.57 | 63.85 | 3,200 | 7.98 | 2,800 | 6.98 | 0.04 | 26 |
| 7 | 03-Nov | 160.05 | 164.90 | 158.50 | 159.00 | 161.43 | -1.24 | 64.00 | 4,400 | 10.97 | 3,600 | 8.98 | 0.06 | 34 |
| 8 | 31-Oct | 160.00 | 162.00 | 159.15 | 161.00 | 160.43 | 0.00 | 65.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 15 |
| 9 | 30-Oct | 160.00 | 161.00 | 159.00 | 161.00 | 160.00 | 3.64 | 65.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.00 | 15 |
| 10 | 29-Oct | 162.00 | 162.00 | 155.30 | 155.35 | 157.91 | -1.33 | 63.38 | 1,600 | 3.99 | 1,600 | 3.99 | 0.03 | 15 |
| 11 | 28-Oct | 155.00 | 157.90 | 155.00 | 157.45 | 156.32 | 1.84 | 64.24 | 3,200 | 7.98 | 2,800 | 6.98 | 0.04 | 26 |
| 12 | 27-Oct | 160.00 | 160.00 | 153.40 | 154.60 | 157.22 | -4.06 | 63.08 | 8,000 | 19.95 | 5,200 | 12.97 | 0.08 | 48 |
| 13 | 24-Oct | 164.85 | 164.85 | 159.05 | 161.15 | 161.40 | -0.06 | 65.75 | 4,000 | 9.98 | 2,400 | 5.99 | 0.04 | 22 |
| 14 | 23-Oct | 164.05 | 165.00 | 161.00 | 161.25 | 162.67 | -4.02 | 65.79 | 5,200 | 12.97 | 4,800 | 11.97 | 0.08 | 45 |
| 15 | 21-Oct | 165.00 | 168.00 | 164.00 | 168.00 | 166.49 | 2.44 | 68.00 | 2,400 | 5.99 | 2,000 | 4.99 | 0.03 | 19 |
| 16 | 20-Oct | 164.30 | 165.00 | 164.00 | 164.00 | 164.66 | -0.18 | 66.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.03 | 19 |
| 17 | 17-Oct | 163.25 | 166.50 | 162.05 | 164.30 | 163.74 | -2.20 | 67.03 | 6,000 | 14.96 | 3,600 | 8.98 | 0.06 | 34 |
| 18 | 16-Oct | 170.00 | 170.00 | 168.00 | 168.00 | 168.67 | 0.30 | 68.00 | 1,200 | 2.99 | 800 | 2.00 | 0.01 | 7 |
| 19 | 15-Oct | 162.35 | 169.80 | 160.60 | 167.50 | 164.62 | -0.24 | 68.34 | 5,200 | 12.97 | 2,400 | 5.99 | 0.04 | 22 |
| 20 | 14-Oct | 167.85 | 167.90 | 167.85 | 167.90 | 167.88 | -0.06 | 68.50 | 800 | 2.00 | 800 | 2.00 | 0.01 | 7 |
| 21 | 13-Oct | 150.05 | 171.80 | 150.00 | 168.00 | 164.12 | -1.41 | 68.00 | 8,000 | 19.95 | 3,200 | 7.98 | 0.05 | 30 |
| 22 | 10-Oct | 171.00 | 172.60 | 168.00 | 170.40 | 169.82 | -1.98 | 69.52 | 3,600 | 8.98 | 2,400 | 5.99 | 0.04 | 22 |
| 23 | 09-Oct | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 2.63 | 70.93 | 400 | 1.00 | 400 | 1.00 | 0.01 | 4 |
| 24 | 08-Oct | 169.10 | 171.00 | 169.10 | 169.40 | 169.83 | -1.51 | 69.12 | 2,400 | 5.99 | 2,400 | 5.99 | 0.04 | 22 |
| 25 | 07-Oct | 169.00 | 172.00 | 169.00 | 172.00 | 170.31 | 1.33 | 70.00 | 4,000 | 9.98 | 3,600 | 8.98 | 0.06 | 34 |
| 26 | 06-Oct | 168.15 | 172.45 | 168.05 | 169.75 | 169.76 | -2.33 | 69.26 | 4,800 | 11.97 | 4,000 | 9.98 | 0.07 | 37 |
| 27 | 03-Oct | 174.00 | 174.00 | 170.10 | 173.80 | 171.53 | -0.46 | 70.91 | 2,400 | 5.99 | 2,000 | 4.99 | 0.03 | 19 |
| 28 | 01-Oct | 174.00 | 174.60 | 170.15 | 174.60 | 172.80 | 0.34 | 71.24 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 15 |
| 29 | 30-Sep | 173.00 | 175.45 | 172.90 | 174.00 | 173.42 | -2.19 | 70.00 | 9,600 | 23.94 | 8,000 | 19.95 | 0.14 | 75 |
| 30 | 29-Sep | 175.70 | 177.90 | 175.70 | 177.90 | 176.28 | 2.07 | 72.58 | 1,600 | 3.99 | 1,600 | 3.99 | 0.03 | 15 |
| 31 | 26-Sep | 175.00 | 179.65 | 171.00 | 174.30 | 173.68 | -0.88 | 71.11 | 7,600 | 18.95 | 5,200 | 12.97 | 0.09 | 48 |
| 32 | 25-Sep | 178.00 | 178.00 | 175.50 | 175.85 | 176.51 | -1.40 | 71.75 | 6,000 | 14.96 | 3,600 | 8.98 | 0.06 | 34 |
| 33 | 24-Sep | 175.05 | 179.00 | 175.05 | 178.35 | 177.69 | -0.92 | 72.77 | 4,800 | 11.97 | 2,800 | 6.98 | 0.05 | 26 |
| 34 | 23-Sep | 176.35 | 180.00 | 176.35 | 180.00 | 179.09 | 2.07 | 73.00 | 1,600 | 3.99 | 1,200 | 2.99 | 0.02 | 11 |
| 35 | 22-Sep | 175.00 | 180.00 | 170.00 | 176.35 | 175.60 | -2.16 | 71.95 | 10,000 | 24.94 | 6,800 | 16.96 | 0.12 | 63 |
| 36 | 19-Sep | 176.10 | 181.05 | 176.10 | 180.25 | 178.75 | -1.34 | 73.54 | 1,600 | 3.99 | 1,200 | 2.99 | 0.02 | 11 |
| 37 | 18-Sep | 183.05 | 183.10 | 182.50 | 182.70 | 182.83 | 0.66 | 74.54 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 15 |
| 38 | 17-Sep | 195.00 | 195.00 | 178.00 | 181.50 | 184.58 | -2.68 | 74.05 | 6,800 | 16.96 | 5,600 | 13.97 | 0.10 | 52 |
| 39 | 16-Sep | 188.80 | 188.80 | 183.00 | 186.50 | 187.18 | 1.14 | 76.09 | 7,600 | 18.95 | 5,200 | 12.97 | 0.10 | 48 |
| 40 | 12-Sep | 185.75 | 185.75 | 180.00 | 184.40 | 184.25 | 2.47 | 75.24 | 12,000 | 29.93 | 7,200 | 17.96 | 0.13 | 67 |
| 41 | 11-Sep | 178.95 | 180.00 | 178.95 | 179.95 | 179.65 | 1.44 | 73.42 | 4,000 | 9.98 | 4,000 | 9.98 | 0.07 | 37 |
| 42 | 10-Sep | 177.00 | 177.50 | 177.00 | 177.40 | 177.34 | 1.37 | 72.38 | 2,000 | 4.99 | 2,000 | 4.99 | 0.04 | 19 |
| 43 | 09-Sep | 174.00 | 178.00 | 173.40 | 175.00 | 175.71 | -4.29 | 71.00 | 3,600 | 8.98 | 3,600 | 8.98 | 0.06 | 34 |
| 44 | 08-Sep | 171.00 | 189.50 | 171.00 | 182.85 | 183.56 | 6.93 | 74.60 | 9,200 | 22.94 | 6,400 | 15.96 | 0.12 | 60 |
| 45 | 05-Sep | 169.50 | 172.90 | 168.00 | 171.00 | 171.20 | 0.59 | 69.00 | 4,400 | 10.97 | 3,600 | 8.98 | 0.06 | 34 |
| 46 | 04-Sep | 194.50 | 194.50 | 169.05 | 170.00 | 173.06 | -6.82 | 69.00 | 32,800 | 81.80 | 28,000 | 69.83 | 0.48 | 261 |
| 47 | 03-Sep | 183.95 | 184.00 | 179.10 | 182.45 | 182.11 | 0.80 | 74.44 | 2,400 | 5.99 | 2,000 | 4.99 | 0.04 | 19 |
| 48 | 02-Sep | 173.95 | 183.00 | 173.95 | 181.00 | 178.21 | 6.16 | 73.00 | 3,600 | 8.98 | 2,800 | 6.98 | 0.05 | 26 |
| 49 | 01-Sep | 174.00 | 180.00 | 167.20 | 170.50 | 172.62 | -1.25 | 69.56 | 10,400 | 25.94 | 7,200 | 17.96 | 0.12 | 67 |
| 50 | 29-Aug | 178.00 | 178.00 | 172.00 | 172.65 | 174.60 | -1.40 | 70.44 | 8,000 | 19.95 | 6,800 | 16.96 | 0.12 | 63 |
| 51 | 28-Aug | 176.50 | 176.50 | 175.00 | 175.10 | 175.42 | 0.00 | 71.44 | 4,400 | 10.97 | 4,400 | 10.97 | 0.08 | 41 |
| 52 | 26-Aug | 171.50 | 175.10 | 171.05 | 175.10 | 172.08 | -3.26 | 71.44 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 15 |
| 53 | 25-Aug | 185.05 | 186.00 | 181.00 | 181.00 | 183.20 | 0.39 | 73.00 | 2,400 | 5.99 | 2,000 | 4.99 | 0.04 | 19 |
| 54 | 22-Aug | 183.00 | 183.00 | 178.15 | 180.30 | 180.84 | -0.39 | 73.56 | 5,200 | 12.97 | 4,400 | 10.97 | 0.08 | 41 |
| 55 | 21-Aug | 175.00 | 201.00 | 175.00 | 181.00 | 180.25 | -4.74 | 73.00 | 12,000 | 29.93 | 7,200 | 17.96 | 0.13 | 67 |
| 56 | 20-Aug | 185.00 | 192.00 | 185.00 | 190.00 | 189.22 | 3.85 | 77.00 | 17,200 | 42.89 | 16,800 | 41.90 | 0.32 | 157 |
| 57 | 19-Aug | 178.05 | 183.00 | 178.05 | 182.95 | 181.40 | 5.14 | 74.64 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 15 |
| 58 | 14-Aug | 168.05 | 174.00 | 168.00 | 174.00 | 171.69 | 2.20 | 70.00 | 2,800 | 6.98 | 2,000 | 4.99 | 0.03 | 19 |
| 59 | 13-Aug | 171.05 | 171.50 | 167.50 | 170.25 | 170.29 | -1.10 | 69.46 | 7,200 | 17.96 | 5,600 | 13.97 | 0.10 | 52 |
| 60 | 12-Aug | 177.20 | 180.00 | 170.20 | 172.15 | 173.53 | -3.83 | 70.24 | 6,400 | 15.96 | 5,600 | 13.97 | 0.10 | 52 |
| 61 | 11-Aug | 186.85 | 186.85 | 178.00 | 179.00 | 179.80 | -3.24 | 73.00 | 2,400 | 5.99 | 1,600 | 3.99 | 0.03 | 15 |
| 62 | 08-Aug | 184.00 | 185.00 | 184.00 | 185.00 | 184.40 | 0.63 | 75.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.02 | 11 |
| 63 | 07-Aug | 175.20 | 184.75 | 175.20 | 183.85 | 183.11 | 2.71 | 75.01 | 4,400 | 10.97 | 4,400 | 10.97 | 0.08 | 41 |
| 64 | 06-Aug | 183.95 | 183.95 | 174.00 | 179.00 | 179.63 | -2.69 | 73.00 | 4,800 | 11.97 | 4,000 | 9.98 | 0.07 | 37 |
| 65 | 05-Aug | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 0.44 | 75.05 | 800 | 2.00 | 800 | 2.00 | 0.01 | 7 |
| 66 | 01-Aug | 175.05 | 186.90 | 171.30 | 183.15 | 180.56 | 0.58 | 74.73 | 8,800 | 21.95 | 6,000 | 14.96 | 0.11 | 56 |
| 67 | 31-Jul | 182.05 | 182.10 | 182.05 | 182.10 | 182.08 | 0.03 | 74.30 | 1,200 | 2.99 | 1,200 | 2.99 | 0.02 | 11 |
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