| 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 / 0.0 / 26.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 349.0 / 173.0 | Month: 240.8 / 173.0 | Week: 196.25 / 173.0 | Day: 201.35 / 196.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.12 | 82.25 | 400 | 0.25 | 400 | 0.25 | 0.01 | 0.04 |
| 2 | 03-Apr | 199.95 | 201.35 | 196.50 | 201.35 | 199.73 | 4.98 | 82.15 | 11,200 | 7.00 | 10,400 | 6.50 | 0.21 | 0.96 |
| 3 | 02-Apr | 191.80 | 191.80 | 188.00 | 191.80 | 191.29 | 4.98 | 78.25 | 8,400 | 5.25 | 7,600 | 4.75 | 0.15 | 0.70 |
| 4 | 01-Apr | 182.00 | 182.70 | 182.00 | 182.70 | 182.63 | 5.00 | 74.54 | 4,000 | 2.50 | 3,200 | 2.00 | 0.06 | 0.30 |
| 5 | 28-Mar | 180.50 | 182.30 | 173.00 | 174.00 | 176.38 | -3.60 | 70.00 | 22,400 | 13.99 | 22,000 | 13.74 | 0.39 | 2.04 |
| 6 | 27-Mar | 190.00 | 190.00 | 180.50 | 180.50 | 181.68 | -5.00 | 73.64 | 13,600 | 8.49 | 11,200 | 7.00 | 0.20 | 1.04 |
| 7 | 26-Mar | 191.00 | 196.25 | 185.05 | 190.00 | 192.76 | -0.05 | 77.00 | 23,200 | 14.49 | 21,600 | 13.49 | 0.42 | 2.00 |
| 8 | 25-Mar | 180.00 | 190.10 | 180.00 | 190.10 | 186.55 | 5.00 | 77.56 | 28,800 | 17.99 | 26,400 | 16.49 | 0.49 | 2.44 |
| 9 | 24-Mar | 189.65 | 193.00 | 180.90 | 181.05 | 185.65 | -3.95 | 73.87 | 28,400 | 17.74 | 26,400 | 16.49 | 0.49 | 2.44 |
| 10 | 21-Mar | 183.55 | 188.50 | 180.00 | 188.50 | 183.14 | 2.70 | 76.91 | 18,800 | 11.74 | 17,600 | 10.99 | 0.32 | 1.63 |
| 11 | 20-Mar | 193.30 | 193.30 | 183.55 | 183.55 | 184.64 | -4.99 | 74.89 | 32,000 | 19.99 | 29,600 | 18.49 | 0.55 | 2.74 |
| 12 | 19-Mar | 193.05 | 202.50 | 193.00 | 193.20 | 196.65 | 0.08 | 78.83 | 25,600 | 15.99 | 23,200 | 14.49 | 0.46 | 2.15 |
| 13 | 18-Mar | 192.05 | 197.90 | 190.80 | 193.05 | 191.16 | -3.86 | 78.76 | 41,600 | 25.98 | 38,000 | 23.74 | 0.73 | 3.52 |
| 14 | 17-Mar | 200.80 | 202.00 | 200.80 | 200.80 | 200.86 | -4.99 | 81.93 | 18,000 | 11.24 | 16,400 | 10.24 | 0.33 | 1.52 |
| 15 | 13-Mar | 225.00 | 225.00 | 208.00 | 211.35 | 212.58 | -1.70 | 86.23 | 6,400 | 4.00 | 5,200 | 3.25 | 0.11 | 0.48 |
| 16 | 12-Mar | 214.90 | 217.00 | 209.70 | 215.00 | 213.37 | -1.15 | 87.00 | 5,200 | 3.25 | 5,200 | 3.25 | 0.11 | 0.48 |
| 17 | 11-Mar | 219.75 | 219.75 | 217.50 | 217.50 | 219.19 | -3.33 | 88.74 | 1,600 | 1.00 | 1,600 | 1.00 | 0.04 | 0.15 |
| 18 | 10-Mar | 236.00 | 236.00 | 225.00 | 225.00 | 227.99 | -4.64 | 91.00 | 7,200 | 4.50 | 7,200 | 4.50 | 0.16 | 0.67 |
| 19 | 07-Mar | 240.80 | 240.80 | 225.00 | 235.95 | 231.83 | 2.41 | 96.27 | 4,800 | 3.00 | 4,800 | 3.00 | 0.11 | 0.44 |
| 20 | 06-Mar | 230.00 | 230.40 | 225.00 | 230.40 | 229.29 | 4.99 | 94.00 | 4,800 | 3.00 | 4,000 | 2.50 | 0.09 | 0.37 |
| 21 | 05-Mar | 218.00 | 219.45 | 201.50 | 219.45 | 214.75 | 5.00 | 89.54 | 5,600 | 3.50 | 4,400 | 2.75 | 0.09 | 0.41 |
| 22 | 04-Mar | 209.90 | 211.00 | 207.00 | 209.00 | 209.35 | 1.41 | 85.00 | 6,000 | 3.75 | 5,600 | 3.50 | 0.12 | 0.52 |
| 23 | 03-Mar | 205.00 | 206.10 | 198.00 | 206.10 | 202.05 | -0.89 | 84.09 | 6,000 | 3.75 | 4,400 | 2.75 | 0.09 | 0.41 |
| 24 | 28-Feb | 215.00 | 215.95 | 190.30 | 207.95 | 203.75 | -6.12 | 84.84 | 19,200 | 11.99 | 13,600 | 8.49 | 0.28 | 1.26 |
| 25 | 27-Feb | 226.50 | 226.50 | 220.00 | 221.50 | 223.47 | -2.21 | 90.37 | 5,200 | 3.25 | 4,400 | 2.75 | 0.10 | 0.41 |
| 26 | 25-Feb | 206.00 | 231.00 | 206.00 | 226.50 | 225.37 | -4.03 | 92.41 | 5,600 | 3.50 | 4,000 | 2.50 | 0.09 | 0.37 |
| 27 | 24-Feb | 237.30 | 240.00 | 235.00 | 236.00 | 237.29 | -5.60 | 96.00 | 5,600 | 3.50 | 4,800 | 3.00 | 0.11 | 0.44 |
| 28 | 21-Feb | 238.00 | 250.00 | 235.10 | 250.00 | 241.93 | 5.09 | 102.00 | 5,600 | 3.50 | 5,600 | 3.50 | 0.14 | 0.52 |
| 29 | 20-Feb | 245.00 | 248.45 | 232.00 | 237.90 | 238.83 | -0.50 | 97.06 | 16,400 | 10.24 | 12,000 | 7.50 | 0.29 | 1.11 |
| 30 | 19-Feb | 252.00 | 252.00 | 233.50 | 239.10 | 243.03 | -3.71 | 97.55 | 8,800 | 5.50 | 7,200 | 4.50 | 0.17 | 0.67 |
| 31 | 18-Feb | 265.00 | 279.40 | 244.95 | 248.30 | 254.25 | -0.74 | 101.31 | 9,200 | 5.75 | 6,800 | 4.25 | 0.17 | 0.63 |
| 32 | 17-Feb | 260.00 | 260.00 | 249.00 | 250.15 | 253.42 | -3.79 | 102.06 | 2,400 | 1.50 | 2,000 | 1.25 | 0.05 | 0.19 |
| 33 | 14-Feb | 317.00 | 317.00 | 260.00 | 260.00 | 267.86 | -3.22 | 106.00 | 6,400 | 4.00 | 4,400 | 2.75 | 0.12 | 0.41 |
| 34 | 13-Feb | 264.00 | 272.00 | 264.00 | 268.65 | 268.12 | 7.42 | 109.61 | 7,600 | 4.75 | 6,000 | 3.75 | 0.16 | 0.56 |
| 35 | 12-Feb | 258.90 | 258.90 | 245.15 | 250.10 | 250.39 | -3.44 | 102.04 | 6,800 | 4.25 | 5,600 | 3.50 | 0.14 | 0.52 |
| 36 | 11-Feb | 270.00 | 270.00 | 259.00 | 259.00 | 264.69 | -0.84 | 105.00 | 6,400 | 4.00 | 4,400 | 2.75 | 0.12 | 0.41 |
| 37 | 10-Feb | 289.90 | 289.90 | 253.20 | 261.20 | 263.19 | -5.02 | 106.57 | 7,200 | 4.50 | 4,400 | 2.75 | 0.12 | 0.41 |
| 38 | 07-Feb | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00 | 112.00 | 800 | 0.50 | 800 | 0.50 | 0.00 | 0.07 |
| 39 | 06-Feb | 285.00 | 287.80 | 275.00 | 275.00 | 281.54 | -1.08 | 112.00 | 3,600 | 2.25 | 2,800 | 1.75 | 0.08 | 0.26 |
| 40 | 05-Feb | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.00 | 113.00 | 400 | 0.25 | 400 | 0.25 | 0.00 | 0.04 |
| 41 | 04-Feb | 270.00 | 278.45 | 270.00 | 278.00 | 276.74 | 3.00 | 113.00 | 4,000 | 2.50 | 3,200 | 2.00 | 0.09 | 0.30 |
| 42 | 03-Feb | 270.00 | 270.00 | 269.90 | 269.90 | 269.97 | -0.77 | 110.12 | 1,200 | 0.75 | 800 | 0.50 | 0.02 | 0.07 |
| 43 | 01-Feb | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.00 | 110.00 | 1,200 | 0.75 | 1,200 | 0.75 | 0.00 | 0.11 |
| 44 | 31-Jan | 270.00 | 272.00 | 270.00 | 272.00 | 270.91 | 0.29 | 110.00 | 2,800 | 1.75 | 2,000 | 1.25 | 0.05 | 0.19 |
| 45 | 30-Jan | 275.10 | 275.10 | 265.55 | 271.20 | 271.98 | -1.38 | 110.65 | 5,600 | 3.50 | 5,200 | 3.25 | 0.14 | 0.48 |
| 46 | 29-Jan | 294.95 | 295.00 | 275.00 | 275.00 | 288.34 | 1.40 | 112.00 | 9,600 | 6.00 | 4,800 | 3.00 | 0.14 | 0.44 |
| 47 | 28-Jan | 271.70 | 280.00 | 248.00 | 271.20 | 264.73 | 0.07 | 110.65 | 14,000 | 8.74 | 9,600 | 6.00 | 0.25 | 0.89 |
| 48 | 27-Jan | 281.00 | 281.00 | 265.00 | 271.00 | 271.60 | -6.36 | 110.00 | 12,400 | 7.75 | 7,200 | 4.50 | 0.20 | 0.67 |
| 49 | 24-Jan | 288.25 | 301.65 | 280.15 | 289.40 | 286.84 | -0.31 | 118.08 | 20,400 | 12.74 | 15,200 | 9.49 | 0.44 | 1.41 |
| 50 | 23-Jan | 300.05 | 300.05 | 288.10 | 290.30 | 292.66 | -3.34 | 118.44 | 10,400 | 6.50 | 9,200 | 5.75 | 0.27 | 0.85 |
| 51 | 22-Jan | 310.05 | 310.05 | 292.55 | 300.00 | 300.94 | -7.70 | 122.00 | 26,000 | 16.24 | 17,200 | 10.74 | 0.52 | 1.59 |
| 52 | 21-Jan | 330.00 | 333.90 | 318.15 | 323.10 | 327.17 | -1.80 | 131.82 | 15,600 | 9.74 | 10,400 | 6.50 | 0.34 | 0.96 |
| 53 | 20-Jan | 317.00 | 336.00 | 315.20 | 328.90 | 325.48 | 4.17 | 134.19 | 14,400 | 8.99 | 10,400 | 6.50 | 0.34 | 0.96 |
| 54 | 17-Jan | 304.85 | 320.50 | 304.85 | 315.20 | 312.31 | 7.98 | 128.60 | 18,400 | 11.49 | 12,000 | 7.50 | 0.37 | 1.11 |
| 55 | 16-Jan | 298.15 | 298.15 | 290.05 | 290.05 | 294.93 | -2.57 | 118.34 | 3,200 | 2.00 | 3,200 | 2.00 | 0.09 | 0.30 |
| 56 | 15-Jan | 309.95 | 309.95 | 297.50 | 297.50 | 302.38 | -0.99 | 121.38 | 2,400 | 1.50 | 2,000 | 1.25 | 0.06 | 0.19 |
| 57 | 14-Jan | 288.20 | 301.90 | 286.00 | 300.45 | 292.83 | 4.33 | 122.58 | 7,200 | 4.50 | 5,200 | 3.25 | 0.15 | 0.48 |
| 58 | 13-Jan | 295.05 | 308.75 | 286.00 | 287.45 | 292.81 | -7.17 | 117.28 | 11,200 | 7.00 | 9,600 | 6.00 | 0.28 | 0.89 |
| 59 | 10-Jan | 302.05 | 313.80 | 302.00 | 308.05 | 306.60 | -0.70 | 125.68 | 4,400 | 2.75 | 3,600 | 2.25 | 0.11 | 0.33 |
| 60 | 09-Jan | 316.00 | 317.60 | 305.05 | 310.20 | 312.15 | -1.63 | 126.56 | 10,400 | 6.50 | 9,200 | 5.75 | 0.29 | 0.85 |
| 61 | 08-Jan | 320.00 | 324.00 | 312.05 | 315.25 | 318.02 | -1.74 | 128.62 | 6,400 | 4.00 | 5,200 | 3.25 | 0.17 | 0.48 |
| 62 | 07-Jan | 325.00 | 325.00 | 320.00 | 320.75 | 321.54 | -0.28 | 130.87 | 12,800 | 8.00 | 8,800 | 5.50 | 0.28 | 0.81 |
| 63 | 06-Jan | 344.00 | 344.00 | 318.00 | 321.65 | 325.59 | -3.22 | 131.23 | 7,200 | 4.50 | 4,800 | 3.00 | 0.16 | 0.44 |
| 64 | 03-Jan | 340.05 | 340.05 | 330.15 | 332.00 | 333.48 | -2.42 | 135.00 | 3,200 | 2.00 | 2,000 | 1.25 | 0.07 | 0.19 |
| 65 | 02-Jan | 345.00 | 349.00 | 340.05 | 340.05 | 343.29 | -2.10 | 138.74 | 2,800 | 1.75 | 2,800 | 1.75 | 0.10 | 0.26 |
| 66 | 01-Jan | 340.00 | 347.95 | 339.95 | 347.20 | 344.02 | 3.23 | 141.66 | 3,600 | 2.25 | 3,200 | 2.00 | 0.11 | 0.30 |
| 67 | 31-Dec | 360.00 | 360.00 | 330.00 | 336.00 | 340.22 | -2.53 | 137.00 | 4,000 | 2.50 | 2,000 | 1.25 | 0.07 | 0.19 |
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