| Macro-sector: Services | Band: 20 | High52 Price: 390.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 186.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 4,080,000 | Low52 Date: | SHP: 73.53 / 0.0 / 0.16 / 26.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 349.0 / 173.0 | Month: 216.1 / 173.0 | Week: 218.0 / 192.5 | Day: 190.35 / 184.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 184.00 | 190.35 | 184.00 | 190.35 | 186.50 | 3.45 | 77.66 | 1,200 | 2.99 | 1,200 | 2.99 | 0.02 | 11 |
| 2 | 10-Jul | 194.80 | 194.80 | 182.05 | 184.00 | 185.43 | 0.00 | 75.00 | 4,800 | 11.97 | 4,000 | 9.98 | 0.07 | 37 |
| 3 | 09-Jul | 185.50 | 186.45 | 181.50 | 184.00 | 184.54 | -1.84 | 75.00 | 4,400 | 10.97 | 3,600 | 8.98 | 0.07 | 34 |
| 4 | 08-Jul | 197.10 | 197.10 | 180.00 | 187.45 | 188.29 | -4.87 | 76.48 | 9,200 | 22.94 | 7,600 | 18.95 | 0.14 | 71 |
| 5 | 07-Jul | 202.45 | 202.45 | 196.00 | 197.05 | 198.41 | -2.67 | 80.40 | 4,800 | 11.97 | 4,400 | 10.97 | 0.09 | 41 |
| 6 | 04-Jul | 204.00 | 204.00 | 199.05 | 202.45 | 201.12 | -1.72 | 82.60 | 4,400 | 10.97 | 2,800 | 6.98 | 0.06 | 26 |
| 7 | 03-Jul | 204.95 | 206.00 | 204.95 | 206.00 | 205.19 | 3.52 | 84.00 | 4,000 | 9.98 | 4,000 | 9.98 | 0.08 | 37 |
| 8 | 02-Jul | 212.00 | 212.00 | 199.00 | 199.00 | 207.18 | 0.51 | 81.00 | 2,800 | 6.98 | 2,400 | 5.99 | 0.05 | 22 |
| 9 | 01-Jul | 209.50 | 209.50 | 192.50 | 198.00 | 199.27 | -7.04 | 80.00 | 7,200 | 17.96 | 5,600 | 13.97 | 0.11 | 52 |
| 10 | 30-Jun | 215.00 | 218.00 | 209.00 | 213.00 | 212.71 | 2.06 | 86.00 | 4,400 | 10.97 | 3,600 | 8.98 | 0.08 | 34 |
| 11 | 27-Jun | 200.00 | 209.00 | 200.00 | 208.70 | 206.61 | 3.83 | 85.15 | 6,400 | 15.96 | 4,800 | 11.97 | 0.10 | 45 |
| 12 | 26-Jun | 209.95 | 209.95 | 201.00 | 201.00 | 205.20 | -0.47 | 82.00 | 8,800 | 21.95 | 6,800 | 16.96 | 0.14 | 63 |
| 13 | 25-Jun | 196.85 | 202.00 | 196.10 | 201.95 | 199.45 | -0.32 | 82.40 | 7,200 | 17.96 | 5,600 | 13.97 | 0.11 | 52 |
| 14 | 24-Jun | 197.00 | 204.80 | 189.15 | 202.60 | 197.37 | 5.88 | 82.66 | 10,400 | 25.94 | 6,000 | 14.96 | 0.12 | 56 |
| 15 | 23-Jun | 189.00 | 196.85 | 185.00 | 191.35 | 190.35 | 2.19 | 78.07 | 13,200 | 32.92 | 11,600 | 28.93 | 0.22 | 108 |
| 16 | 20-Jun | 180.00 | 190.00 | 175.10 | 187.25 | 185.82 | 1.22 | 76.40 | 8,400 | 20.95 | 6,400 | 15.96 | 0.12 | 60 |
| 17 | 19-Jun | 183.00 | 190.00 | 183.00 | 185.00 | 186.55 | -3.57 | 75.00 | 5,200 | 12.97 | 3,600 | 8.98 | 0.07 | 34 |
| 18 | 18-Jun | 183.00 | 195.55 | 182.00 | 191.85 | 190.45 | 4.84 | 78.27 | 12,400 | 30.92 | 9,600 | 23.94 | 0.18 | 89 |
| 19 | 17-Jun | 185.00 | 185.50 | 183.00 | 183.00 | 184.40 | -1.08 | 74.00 | 3,600 | 8.98 | 3,200 | 7.98 | 0.06 | 30 |
| 20 | 16-Jun | 182.00 | 187.00 | 174.10 | 185.00 | 178.05 | 1.12 | 75.00 | 13,200 | 32.92 | 11,600 | 28.93 | 0.21 | 108 |
| 21 | 13-Jun | 185.50 | 185.50 | 182.50 | 182.95 | 183.71 | -1.37 | 74.64 | 9,200 | 22.94 | 8,800 | 21.95 | 0.16 | 82 |
| 22 | 12-Jun | 187.00 | 189.00 | 184.00 | 185.50 | 186.69 | -0.27 | 75.68 | 6,400 | 15.96 | 5,600 | 13.97 | 0.10 | 52 |
| 23 | 11-Jun | 189.80 | 189.90 | 184.00 | 186.00 | 186.40 | 0.13 | 75.00 | 6,800 | 16.96 | 4,800 | 11.97 | 0.09 | 45 |
| 24 | 10-Jun | 183.00 | 189.95 | 183.00 | 185.75 | 185.47 | 1.84 | 75.79 | 5,200 | 12.97 | 4,400 | 10.97 | 0.08 | 41 |
| 25 | 09-Jun | 185.00 | 185.00 | 181.30 | 182.40 | 182.81 | 2.76 | 74.42 | 8,000 | 19.95 | 7,600 | 18.95 | 0.14 | 71 |
| 26 | 06-Jun | 173.25 | 182.40 | 173.25 | 177.50 | 177.45 | -1.39 | 72.42 | 4,800 | 11.97 | 4,400 | 10.97 | 0.08 | 41 |
| 27 | 05-Jun | 184.20 | 184.20 | 176.75 | 180.00 | 178.63 | -3.25 | 73.00 | 17,200 | 42.89 | 15,600 | 38.90 | 0.28 | 145 |
| 28 | 04-Jun | 181.95 | 186.20 | 181.95 | 186.05 | 184.65 | 3.94 | 75.91 | 5,600 | 13.97 | 5,600 | 13.97 | 0.10 | 52 |
| 29 | 03-Jun | 174.50 | 180.00 | 174.50 | 179.00 | 177.73 | 2.58 | 73.00 | 8,400 | 20.95 | 8,000 | 19.95 | 0.14 | 75 |
| 30 | 02-Jun | 175.00 | 175.00 | 172.10 | 174.50 | 173.04 | -1.41 | 71.20 | 7,200 | 17.96 | 6,400 | 15.96 | 0.11 | 60 |
| 31 | 30-May | 175.00 | 177.00 | 175.00 | 177.00 | 175.92 | -1.58 | 72.00 | 5,200 | 12.97 | 5,200 | 12.97 | 0.09 | 48 |
| 32 | 29-May | 185.60 | 185.60 | 176.20 | 179.85 | 179.49 | -0.44 | 73.38 | 8,000 | 19.95 | 7,200 | 17.96 | 0.13 | 67 |
| 33 | 28-May | 179.90 | 182.00 | 179.90 | 180.65 | 180.57 | 0.36 | 73.71 | 4,000 | 9.98 | 4,000 | 9.98 | 0.07 | 37 |
| 34 | 27-May | 176.85 | 181.00 | 175.05 | 180.00 | 177.86 | 1.78 | 73.00 | 15,200 | 37.91 | 15,200 | 37.91 | 0.27 | 142 |
| 35 | 26-May | 175.60 | 181.00 | 175.60 | 176.85 | 177.05 | -0.67 | 72.15 | 10,400 | 25.94 | 10,400 | 25.94 | 0.18 | 97 |
| 36 | 23-May | 184.95 | 184.95 | 178.00 | 178.05 | 180.97 | -1.98 | 72.64 | 6,400 | 15.96 | 6,400 | 15.96 | 0.12 | 60 |
| 37 | 22-May | 175.00 | 181.65 | 175.00 | 181.65 | 180.68 | 5.00 | 74.11 | 14,800 | 36.91 | 13,200 | 32.92 | 0.24 | 123 |
| 38 | 21-May | 179.95 | 179.95 | 173.00 | 173.00 | 174.11 | -1.70 | 70.00 | 3,600 | 8.98 | 3,600 | 8.98 | 0.06 | 34 |
| 39 | 20-May | 185.00 | 185.00 | 176.00 | 176.00 | 176.62 | -4.99 | 71.00 | 24,400 | 60.85 | 22,400 | 55.86 | 0.40 | 209 |
| 40 | 19-May | 195.00 | 195.00 | 185.25 | 185.25 | 185.84 | -5.00 | 75.58 | 22,000 | 54.86 | 17,600 | 43.89 | 0.33 | 164 |
| 41 | 16-May | 183.00 | 195.00 | 183.00 | 195.00 | 190.12 | 1.62 | 79.00 | 5,200 | 12.97 | 4,800 | 11.97 | 0.09 | 45 |
| 42 | 15-May | 191.90 | 195.10 | 191.90 | 191.90 | 192.01 | -5.00 | 78.30 | 22,800 | 56.86 | 19,200 | 47.88 | 0.37 | 179 |
| 43 | 14-May | 215.00 | 215.00 | 202.00 | 202.00 | 207.61 | -4.72 | 82.00 | 14,800 | 36.91 | 14,400 | 35.91 | 0.30 | 134 |
| 44 | 13-May | 216.10 | 216.10 | 207.00 | 212.00 | 213.25 | 2.99 | 86.00 | 7,600 | 18.95 | 6,400 | 15.96 | 0.14 | 60 |
| 45 | 12-May | 205.10 | 205.85 | 205.10 | 205.85 | 205.74 | 5.00 | 83.99 | 2,800 | 6.98 | 2,800 | 6.98 | 0.06 | 26 |
| 46 | 09-May | 195.10 | 196.05 | 195.10 | 196.05 | 195.58 | -4.37 | 79.99 | 800 | 2.00 | 800 | 2.00 | 0.02 | 7 |
| 47 | 08-May | 211.00 | 211.00 | 205.00 | 205.00 | 207.30 | -2.87 | 83.00 | 4,000 | 9.98 | 4,000 | 9.98 | 0.08 | 37 |
| 48 | 07-May | 201.00 | 211.05 | 201.00 | 211.05 | 210.24 | 5.00 | 86.11 | 5,600 | 13.97 | 4,800 | 11.97 | 0.10 | 45 |
| 49 | 06-May | 201.10 | 201.10 | 201.00 | 201.00 | 201.05 | -2.43 | 82.00 | 800 | 2.00 | 800 | 2.00 | 0.02 | 7 |
| 50 | 05-May | 208.00 | 208.15 | 206.00 | 206.00 | 207.72 | -1.53 | 84.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.05 | 22 |
| 51 | 02-May | 200.20 | 212.00 | 200.20 | 209.20 | 208.98 | 1.78 | 85.35 | 3,200 | 7.98 | 3,200 | 7.98 | 0.07 | 30 |
| 52 | 30-Apr | 222.50 | 222.50 | 205.55 | 205.55 | 209.87 | -3.59 | 83.86 | 2,800 | 6.98 | 2,800 | 6.98 | 0.06 | 26 |
| 53 | 29-Apr | 197.00 | 215.15 | 197.00 | 213.20 | 213.05 | 4.03 | 86.99 | 8,400 | 20.95 | 7,600 | 18.95 | 0.16 | 71 |
| 54 | 28-Apr | 206.00 | 206.00 | 200.20 | 204.95 | 203.99 | -0.51 | 83.62 | 1,600 | 3.99 | 1,600 | 3.99 | 0.03 | 15 |
| 55 | 25-Apr | 213.30 | 213.30 | 202.65 | 206.00 | 206.02 | -3.42 | 84.00 | 12,800 | 31.92 | 12,000 | 29.93 | 0.25 | 112 |
| 56 | 24-Apr | 208.75 | 213.30 | 205.15 | 213.30 | 211.33 | 5.00 | 87.03 | 16,800 | 41.90 | 14,400 | 35.91 | 0.30 | 134 |
| 57 | 23-Apr | 213.80 | 213.80 | 203.15 | 203.15 | 206.82 | -4.98 | 82.89 | 13,600 | 33.92 | 12,400 | 30.92 | 0.26 | 116 |
| 58 | 21-Apr | 213.00 | 217.00 | 207.55 | 213.80 | 214.41 | 1.33 | 87.23 | 5,600 | 13.97 | 4,800 | 11.97 | 0.10 | 45 |
| 59 | 17-Apr | 219.95 | 219.95 | 209.95 | 211.00 | 212.60 | -1.12 | 86.00 | 7,200 | 17.96 | 7,200 | 17.96 | 0.15 | 67 |
| 60 | 16-Apr | 200.00 | 213.40 | 200.00 | 213.40 | 212.71 | 4.99 | 87.07 | 42,800 | 106.73 | 37,200 | 92.77 | 0.79 | 347 |
| 61 | 15-Apr | 202.55 | 205.90 | 196.10 | 203.25 | 201.18 | 0.99 | 82.93 | 14,400 | 35.91 | 13,600 | 33.92 | 0.27 | 126 |
| 62 | 11-Apr | 200.00 | 203.00 | 198.05 | 201.25 | 200.54 | -1.47 | 82.11 | 6,000 | 14.96 | 6,000 | 14.96 | 0.12 | 56 |
| 63 | 09-Apr | 195.00 | 206.75 | 189.65 | 204.25 | 194.46 | 2.33 | 83.33 | 10,400 | 25.94 | 8,800 | 21.95 | 0.17 | 81 |
| 64 | 08-Apr | 183.00 | 199.60 | 183.00 | 199.60 | 191.14 | 4.20 | 81.44 | 4,800 | 11.97 | 4,800 | 11.97 | 0.09 | 44 |
| 65 | 07-Apr | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -4.99 | 78.15 | 1,600 | 3.99 | 1,600 | 3.99 | 0.03 | 15 |
| 66 | 04-Apr | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.12 | 82.25 | 400 | 1.00 | 400 | 1.00 | 0.01 | 4 |
| 67 | 03-Apr | 199.95 | 201.35 | 196.50 | 201.35 | 199.73 | 4.98 | 82.15 | 11,200 | 27.93 | 10,400 | 25.94 | 0.21 | 96 |
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 EMAIN