| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 349.0 / 173.0 | Month: 240.8 / 173.0 | Week: 216.1 / 183.0 | Day: 179.95 / 173.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.34 |
| 2 | 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 | 2.09 |
| 3 | 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 | 1.64 |
| 4 | 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 | 0.45 |
| 5 | 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 | 1.79 |
| 6 | 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 | 1.34 |
| 7 | 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 | 0.60 |
| 8 | 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 | 0.26 |
| 9 | 09-May | 195.10 | 196.05 | 195.10 | 196.05 | 195.58 | -4.37 | 79.99 | 800 | 2.00 | 800 | 2.00 | 0.02 | 0.07 |
| 10 | 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 | 0.37 |
| 11 | 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 | 0.45 |
| 12 | 06-May | 201.10 | 201.10 | 201.00 | 201.00 | 201.05 | -2.43 | 82.00 | 800 | 2.00 | 800 | 2.00 | 0.02 | 0.07 |
| 13 | 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 | 0.22 |
| 14 | 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 | 0.30 |
| 15 | 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 | 0.26 |
| 16 | 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 | 0.71 |
| 17 | 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 | 0.15 |
| 18 | 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 | 1.12 |
| 19 | 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 | 1.34 |
| 20 | 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 | 1.16 |
| 21 | 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 | 0.45 |
| 22 | 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 | 0.67 |
| 23 | 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 | 3.47 |
| 24 | 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 | 1.26 |
| 25 | 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 | 0.56 |
| 26 | 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 | 0.81 |
| 27 | 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 | 0.44 |
| 28 | 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 | 0.15 |
| 29 | 04-Apr | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.12 | 82.25 | 400 | 1.00 | 400 | 1.00 | 0.01 | 0.04 |
| 30 | 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 | 0.96 |
| 31 | 02-Apr | 191.80 | 191.80 | 188.00 | 191.80 | 191.29 | 4.98 | 78.25 | 8,400 | 20.95 | 7,600 | 18.95 | 0.15 | 0.70 |
| 32 | 01-Apr | 182.00 | 182.70 | 182.00 | 182.70 | 182.63 | 5.00 | 74.54 | 4,000 | 9.98 | 3,200 | 7.98 | 0.06 | 0.30 |
| 33 | 28-Mar | 180.50 | 182.30 | 173.00 | 174.00 | 176.38 | -3.60 | 70.00 | 22,400 | 55.86 | 22,000 | 54.86 | 0.39 | 2.04 |
| 34 | 27-Mar | 190.00 | 190.00 | 180.50 | 180.50 | 181.68 | -5.00 | 73.64 | 13,600 | 33.92 | 11,200 | 27.93 | 0.20 | 1.04 |
| 35 | 26-Mar | 191.00 | 196.25 | 185.05 | 190.00 | 192.76 | -0.05 | 77.00 | 23,200 | 57.86 | 21,600 | 53.87 | 0.42 | 2.00 |
| 36 | 25-Mar | 180.00 | 190.10 | 180.00 | 190.10 | 186.55 | 5.00 | 77.56 | 28,800 | 71.82 | 26,400 | 65.84 | 0.49 | 2.44 |
| 37 | 24-Mar | 189.65 | 193.00 | 180.90 | 181.05 | 185.65 | -3.95 | 73.87 | 28,400 | 70.82 | 26,400 | 65.84 | 0.49 | 2.44 |
| 38 | 21-Mar | 183.55 | 188.50 | 180.00 | 188.50 | 183.14 | 2.70 | 76.91 | 18,800 | 46.88 | 17,600 | 43.89 | 0.32 | 1.63 |
| 39 | 20-Mar | 193.30 | 193.30 | 183.55 | 183.55 | 184.64 | -4.99 | 74.89 | 32,000 | 79.80 | 29,600 | 73.82 | 0.55 | 2.74 |
| 40 | 19-Mar | 193.05 | 202.50 | 193.00 | 193.20 | 196.65 | 0.08 | 78.83 | 25,600 | 63.84 | 23,200 | 57.86 | 0.46 | 2.15 |
| 41 | 18-Mar | 192.05 | 197.90 | 190.80 | 193.05 | 191.16 | -3.86 | 78.76 | 41,600 | 103.74 | 38,000 | 94.76 | 0.73 | 3.52 |
| 42 | 17-Mar | 200.80 | 202.00 | 200.80 | 200.80 | 200.86 | -4.99 | 81.93 | 18,000 | 44.89 | 16,400 | 40.90 | 0.33 | 1.52 |
| 43 | 13-Mar | 225.00 | 225.00 | 208.00 | 211.35 | 212.58 | -1.70 | 86.23 | 6,400 | 15.96 | 5,200 | 12.97 | 0.11 | 0.48 |
| 44 | 12-Mar | 214.90 | 217.00 | 209.70 | 215.00 | 213.37 | -1.15 | 87.00 | 5,200 | 12.97 | 5,200 | 12.97 | 0.11 | 0.48 |
| 45 | 11-Mar | 219.75 | 219.75 | 217.50 | 217.50 | 219.19 | -3.33 | 88.74 | 1,600 | 3.99 | 1,600 | 3.99 | 0.04 | 0.15 |
| 46 | 10-Mar | 236.00 | 236.00 | 225.00 | 225.00 | 227.99 | -4.64 | 91.00 | 7,200 | 17.96 | 7,200 | 17.96 | 0.16 | 0.67 |
| 47 | 07-Mar | 240.80 | 240.80 | 225.00 | 235.95 | 231.83 | 2.41 | 96.27 | 4,800 | 11.97 | 4,800 | 11.97 | 0.11 | 0.44 |
| 48 | 06-Mar | 230.00 | 230.40 | 225.00 | 230.40 | 229.29 | 4.99 | 94.00 | 4,800 | 11.97 | 4,000 | 9.98 | 0.09 | 0.37 |
| 49 | 05-Mar | 218.00 | 219.45 | 201.50 | 219.45 | 214.75 | 5.00 | 89.54 | 5,600 | 13.97 | 4,400 | 10.97 | 0.09 | 0.41 |
| 50 | 04-Mar | 209.90 | 211.00 | 207.00 | 209.00 | 209.35 | 1.41 | 85.00 | 6,000 | 14.96 | 5,600 | 13.97 | 0.12 | 0.52 |
| 51 | 03-Mar | 205.00 | 206.10 | 198.00 | 206.10 | 202.05 | -0.89 | 84.09 | 6,000 | 14.96 | 4,400 | 10.97 | 0.09 | 0.41 |
| 52 | 28-Feb | 215.00 | 215.95 | 190.30 | 207.95 | 203.75 | -6.12 | 84.84 | 19,200 | 47.88 | 13,600 | 33.92 | 0.28 | 1.26 |
| 53 | 27-Feb | 226.50 | 226.50 | 220.00 | 221.50 | 223.47 | -2.21 | 90.37 | 5,200 | 12.97 | 4,400 | 10.97 | 0.10 | 0.41 |
| 54 | 25-Feb | 206.00 | 231.00 | 206.00 | 226.50 | 225.37 | -4.03 | 92.41 | 5,600 | 13.97 | 4,000 | 9.98 | 0.09 | 0.37 |
| 55 | 24-Feb | 237.30 | 240.00 | 235.00 | 236.00 | 237.29 | -5.60 | 96.00 | 5,600 | 13.97 | 4,800 | 11.97 | 0.11 | 0.44 |
| 56 | 21-Feb | 238.00 | 250.00 | 235.10 | 250.00 | 241.93 | 5.09 | 102.00 | 5,600 | 13.97 | 5,600 | 13.97 | 0.14 | 0.52 |
| 57 | 20-Feb | 245.00 | 248.45 | 232.00 | 237.90 | 238.83 | -0.50 | 97.06 | 16,400 | 40.90 | 12,000 | 29.93 | 0.29 | 1.11 |
| 58 | 19-Feb | 252.00 | 252.00 | 233.50 | 239.10 | 243.03 | -3.71 | 97.55 | 8,800 | 21.95 | 7,200 | 17.96 | 0.17 | 0.67 |
| 59 | 18-Feb | 265.00 | 279.40 | 244.95 | 248.30 | 254.25 | -0.74 | 101.31 | 9,200 | 22.94 | 6,800 | 16.96 | 0.17 | 0.63 |
| 60 | 17-Feb | 260.00 | 260.00 | 249.00 | 250.15 | 253.42 | -3.79 | 102.06 | 2,400 | 5.99 | 2,000 | 4.99 | 0.05 | 0.19 |
| 61 | 14-Feb | 317.00 | 317.00 | 260.00 | 260.00 | 267.86 | -3.22 | 106.00 | 6,400 | 15.96 | 4,400 | 10.97 | 0.12 | 0.41 |
| 62 | 13-Feb | 264.00 | 272.00 | 264.00 | 268.65 | 268.12 | 7.42 | 109.61 | 7,600 | 18.95 | 6,000 | 14.96 | 0.16 | 0.56 |
| 63 | 12-Feb | 258.90 | 258.90 | 245.15 | 250.10 | 250.39 | -3.44 | 102.04 | 6,800 | 16.96 | 5,600 | 13.97 | 0.14 | 0.52 |
| 64 | 11-Feb | 270.00 | 270.00 | 259.00 | 259.00 | 264.69 | -0.84 | 105.00 | 6,400 | 15.96 | 4,400 | 10.97 | 0.12 | 0.41 |
| 65 | 10-Feb | 289.90 | 289.90 | 253.20 | 261.20 | 263.19 | -5.02 | 106.57 | 7,200 | 17.96 | 4,400 | 10.97 | 0.12 | 0.41 |
| 66 | 07-Feb | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00 | 112.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 0.07 |
| 67 | 06-Feb | 285.00 | 287.80 | 275.00 | 275.00 | 281.54 | -1.08 | 112.00 | 3,600 | 8.98 | 2,800 | 6.98 | 0.08 | 0.26 |
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