| 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: 167.5 | Barrier: 183.95; Drift%: -5.05 |
| Basic Industry: Diversified Commercial Services | Total Equity: 4,080,000 | Low52 Date: 13-Aug-2025 | 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: 212.0 / 180.0 | Week: 186.85 / 167.5 | Day: 176.5 / 175.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 176.50 | 176.50 | 175.00 | 175.10 | 175.42 | 0.00 | 71.44 | 4,400 | 5.49 | 4,400 | 5.49 | 0.08 | 41 |
| 2 | 26-Aug | 171.50 | 175.10 | 171.05 | 175.10 | 172.08 | -3.26 | 71.44 | 2,000 | 2.50 | 1,600 | 2.00 | 0.03 | 15 |
| 3 | 25-Aug | 185.05 | 186.00 | 181.00 | 181.00 | 183.20 | 0.39 | 73.00 | 2,400 | 3.00 | 2,000 | 2.50 | 0.04 | 19 |
| 4 | 22-Aug | 183.00 | 183.00 | 178.15 | 180.30 | 180.84 | -0.39 | 73.56 | 5,200 | 6.49 | 4,400 | 5.49 | 0.08 | 41 |
| 5 | 21-Aug | 175.00 | 201.00 | 175.00 | 181.00 | 180.25 | -4.74 | 73.00 | 12,000 | 14.98 | 7,200 | 8.99 | 0.13 | 67 |
| 6 | 20-Aug | 185.00 | 192.00 | 185.00 | 190.00 | 189.22 | 3.85 | 77.00 | 17,200 | 21.47 | 16,800 | 20.97 | 0.32 | 157 |
| 7 | 19-Aug | 178.05 | 183.00 | 178.05 | 182.95 | 181.40 | 5.14 | 74.64 | 2,000 | 2.50 | 1,600 | 2.00 | 0.03 | 15 |
| 8 | 14-Aug | 168.05 | 174.00 | 168.00 | 174.00 | 171.69 | 2.20 | 70.00 | 2,800 | 3.50 | 2,000 | 2.50 | 0.03 | 19 |
| 9 | 13-Aug | 171.05 | 171.50 | 167.50 | 170.25 | 170.29 | -1.10 | 69.46 | 7,200 | 8.99 | 5,600 | 6.99 | 0.10 | 52 |
| 10 | 12-Aug | 177.20 | 180.00 | 170.20 | 172.15 | 173.53 | -3.83 | 70.24 | 6,400 | 7.99 | 5,600 | 6.99 | 0.10 | 52 |
| 11 | 11-Aug | 186.85 | 186.85 | 178.00 | 179.00 | 179.80 | -3.24 | 73.00 | 2,400 | 3.00 | 1,600 | 2.00 | 0.03 | 15 |
| 12 | 08-Aug | 184.00 | 185.00 | 184.00 | 185.00 | 184.40 | 0.63 | 75.00 | 1,200 | 1.50 | 1,200 | 1.50 | 0.02 | 11 |
| 13 | 07-Aug | 175.20 | 184.75 | 175.20 | 183.85 | 183.11 | 2.71 | 75.01 | 4,400 | 5.49 | 4,400 | 5.49 | 0.08 | 41 |
| 14 | 06-Aug | 183.95 | 183.95 | 174.00 | 179.00 | 179.63 | -2.69 | 73.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.07 | 37 |
| 15 | 05-Aug | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 0.44 | 75.05 | 800 | 1.00 | 800 | 1.00 | 0.01 | 7 |
| 16 | 01-Aug | 175.05 | 186.90 | 171.30 | 183.15 | 180.56 | 0.58 | 74.73 | 8,800 | 10.99 | 6,000 | 7.49 | 0.11 | 56 |
| 17 | 31-Jul | 182.05 | 182.10 | 182.05 | 182.10 | 182.08 | 0.03 | 74.30 | 1,200 | 1.50 | 1,200 | 1.50 | 0.02 | 11 |
| 18 | 30-Jul | 184.00 | 184.00 | 180.00 | 182.05 | 181.68 | -1.19 | 74.28 | 3,200 | 4.00 | 2,800 | 3.50 | 0.05 | 26 |
| 19 | 29-Jul | 182.80 | 185.55 | 182.75 | 184.25 | 183.35 | -1.47 | 75.17 | 4,400 | 5.49 | 3,600 | 4.49 | 0.07 | 34 |
| 20 | 28-Jul | 184.75 | 188.70 | 184.75 | 187.00 | 186.26 | 1.22 | 76.00 | 2,000 | 2.50 | 2,000 | 2.50 | 0.04 | 19 |
| 21 | 25-Jul | 184.15 | 184.95 | 184.00 | 184.75 | 184.29 | -1.47 | 75.38 | 2,400 | 3.00 | 1,600 | 2.00 | 0.03 | 15 |
| 22 | 24-Jul | 182.20 | 187.50 | 182.20 | 187.50 | 185.45 | 0.11 | 76.50 | 2,400 | 3.00 | 1,200 | 1.50 | 0.02 | 11 |
| 23 | 23-Jul | 185.50 | 204.00 | 184.95 | 187.30 | 189.05 | -2.70 | 76.42 | 16,800 | 20.97 | 13,600 | 16.98 | 0.26 | 127 |
| 24 | 22-Jul | 190.00 | 195.00 | 190.00 | 192.50 | 191.28 | 1.32 | 78.54 | 3,600 | 4.49 | 2,400 | 3.00 | 0.05 | 22 |
| 25 | 21-Jul | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.69 | 77.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 7 |
| 26 | 18-Jul | 190.10 | 195.30 | 190.00 | 195.25 | 191.28 | 2.71 | 79.66 | 3,600 | 4.49 | 2,800 | 3.50 | 0.05 | 26 |
| 27 | 17-Jul | 204.50 | 204.50 | 185.00 | 190.10 | 191.60 | -2.26 | 77.56 | 17,200 | 21.47 | 13,600 | 16.98 | 0.26 | 127 |
| 28 | 16-Jul | 194.95 | 194.95 | 194.50 | 194.50 | 194.73 | 0.96 | 79.36 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 15 |
| 29 | 15-Jul | 190.05 | 193.00 | 190.05 | 192.65 | 192.16 | 2.53 | 78.60 | 4,000 | 4.99 | 4,000 | 4.99 | 0.08 | 37 |
| 30 | 14-Jul | 190.35 | 194.90 | 185.00 | 187.90 | 188.80 | -1.29 | 76.66 | 5,600 | 6.99 | 4,400 | 5.49 | 0.08 | 41 |
| 31 | 11-Jul | 184.00 | 190.35 | 184.00 | 190.35 | 186.50 | 3.45 | 77.66 | 1,200 | 1.50 | 1,200 | 1.50 | 0.02 | 11 |
| 32 | 10-Jul | 194.80 | 194.80 | 182.05 | 184.00 | 185.43 | 0.00 | 75.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.07 | 37 |
| 33 | 09-Jul | 185.50 | 186.45 | 181.50 | 184.00 | 184.54 | -1.84 | 75.00 | 4,400 | 5.49 | 3,600 | 4.49 | 0.07 | 34 |
| 34 | 08-Jul | 197.10 | 197.10 | 180.00 | 187.45 | 188.29 | -4.87 | 76.48 | 9,200 | 11.49 | 7,600 | 9.49 | 0.14 | 71 |
| 35 | 07-Jul | 202.45 | 202.45 | 196.00 | 197.05 | 198.41 | -2.67 | 80.40 | 4,800 | 5.99 | 4,400 | 5.49 | 0.09 | 41 |
| 36 | 04-Jul | 204.00 | 204.00 | 199.05 | 202.45 | 201.12 | -1.72 | 82.60 | 4,400 | 5.49 | 2,800 | 3.50 | 0.06 | 26 |
| 37 | 03-Jul | 204.95 | 206.00 | 204.95 | 206.00 | 205.19 | 3.52 | 84.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.08 | 37 |
| 38 | 02-Jul | 212.00 | 212.00 | 199.00 | 199.00 | 207.18 | 0.51 | 81.00 | 2,800 | 3.50 | 2,400 | 3.00 | 0.05 | 22 |
| 39 | 01-Jul | 209.50 | 209.50 | 192.50 | 198.00 | 199.27 | -7.04 | 80.00 | 7,200 | 8.99 | 5,600 | 6.99 | 0.11 | 52 |
| 40 | 30-Jun | 215.00 | 218.00 | 209.00 | 213.00 | 212.71 | 2.06 | 86.00 | 4,400 | 5.49 | 3,600 | 4.49 | 0.08 | 34 |
| 41 | 27-Jun | 200.00 | 209.00 | 200.00 | 208.70 | 206.61 | 3.83 | 85.15 | 6,400 | 7.99 | 4,800 | 5.99 | 0.10 | 45 |
| 42 | 26-Jun | 209.95 | 209.95 | 201.00 | 201.00 | 205.20 | -0.47 | 82.00 | 8,800 | 10.99 | 6,800 | 8.49 | 0.14 | 63 |
| 43 | 25-Jun | 196.85 | 202.00 | 196.10 | 201.95 | 199.45 | -0.32 | 82.40 | 7,200 | 8.99 | 5,600 | 6.99 | 0.11 | 52 |
| 44 | 24-Jun | 197.00 | 204.80 | 189.15 | 202.60 | 197.37 | 5.88 | 82.66 | 10,400 | 12.98 | 6,000 | 7.49 | 0.12 | 56 |
| 45 | 23-Jun | 189.00 | 196.85 | 185.00 | 191.35 | 190.35 | 2.19 | 78.07 | 13,200 | 16.48 | 11,600 | 14.48 | 0.22 | 108 |
| 46 | 20-Jun | 180.00 | 190.00 | 175.10 | 187.25 | 185.82 | 1.22 | 76.40 | 8,400 | 10.49 | 6,400 | 7.99 | 0.12 | 60 |
| 47 | 19-Jun | 183.00 | 190.00 | 183.00 | 185.00 | 186.55 | -3.57 | 75.00 | 5,200 | 6.49 | 3,600 | 4.49 | 0.07 | 34 |
| 48 | 18-Jun | 183.00 | 195.55 | 182.00 | 191.85 | 190.45 | 4.84 | 78.27 | 12,400 | 15.48 | 9,600 | 11.99 | 0.18 | 89 |
| 49 | 17-Jun | 185.00 | 185.50 | 183.00 | 183.00 | 184.40 | -1.08 | 74.00 | 3,600 | 4.49 | 3,200 | 4.00 | 0.06 | 30 |
| 50 | 16-Jun | 182.00 | 187.00 | 174.10 | 185.00 | 178.05 | 1.12 | 75.00 | 13,200 | 16.48 | 11,600 | 14.48 | 0.21 | 108 |
| 51 | 13-Jun | 185.50 | 185.50 | 182.50 | 182.95 | 183.71 | -1.37 | 74.64 | 9,200 | 11.49 | 8,800 | 10.99 | 0.16 | 82 |
| 52 | 12-Jun | 187.00 | 189.00 | 184.00 | 185.50 | 186.69 | -0.27 | 75.68 | 6,400 | 7.99 | 5,600 | 6.99 | 0.10 | 52 |
| 53 | 11-Jun | 189.80 | 189.90 | 184.00 | 186.00 | 186.40 | 0.13 | 75.00 | 6,800 | 8.49 | 4,800 | 5.99 | 0.09 | 45 |
| 54 | 10-Jun | 183.00 | 189.95 | 183.00 | 185.75 | 185.47 | 1.84 | 75.79 | 5,200 | 6.49 | 4,400 | 5.49 | 0.08 | 41 |
| 55 | 09-Jun | 185.00 | 185.00 | 181.30 | 182.40 | 182.81 | 2.76 | 74.42 | 8,000 | 9.99 | 7,600 | 9.49 | 0.14 | 71 |
| 56 | 06-Jun | 173.25 | 182.40 | 173.25 | 177.50 | 177.45 | -1.39 | 72.42 | 4,800 | 5.99 | 4,400 | 5.49 | 0.08 | 41 |
| 57 | 05-Jun | 184.20 | 184.20 | 176.75 | 180.00 | 178.63 | -3.25 | 73.00 | 17,200 | 21.47 | 15,600 | 19.48 | 0.28 | 145 |
| 58 | 04-Jun | 181.95 | 186.20 | 181.95 | 186.05 | 184.65 | 3.94 | 75.91 | 5,600 | 6.99 | 5,600 | 6.99 | 0.10 | 52 |
| 59 | 03-Jun | 174.50 | 180.00 | 174.50 | 179.00 | 177.73 | 2.58 | 73.00 | 8,400 | 10.49 | 8,000 | 9.99 | 0.14 | 75 |
| 60 | 02-Jun | 175.00 | 175.00 | 172.10 | 174.50 | 173.04 | -1.41 | 71.20 | 7,200 | 8.99 | 6,400 | 7.99 | 0.11 | 60 |
| 61 | 30-May | 175.00 | 177.00 | 175.00 | 177.00 | 175.92 | -1.58 | 72.00 | 5,200 | 6.49 | 5,200 | 6.49 | 0.09 | 48 |
| 62 | 29-May | 185.60 | 185.60 | 176.20 | 179.85 | 179.49 | -0.44 | 73.38 | 8,000 | 9.99 | 7,200 | 8.99 | 0.13 | 67 |
| 63 | 28-May | 179.90 | 182.00 | 179.90 | 180.65 | 180.57 | 0.36 | 73.71 | 4,000 | 4.99 | 4,000 | 4.99 | 0.07 | 37 |
| 64 | 27-May | 176.85 | 181.00 | 175.05 | 180.00 | 177.86 | 1.78 | 73.00 | 15,200 | 18.98 | 15,200 | 18.98 | 0.27 | 142 |
| 65 | 26-May | 175.60 | 181.00 | 175.60 | 176.85 | 177.05 | -0.67 | 72.15 | 10,400 | 12.98 | 10,400 | 12.98 | 0.18 | 97 |
| 66 | 23-May | 184.95 | 184.95 | 178.00 | 178.05 | 180.97 | -1.98 | 72.64 | 6,400 | 7.99 | 6,400 | 7.99 | 0.12 | 60 |
| 67 | 22-May | 175.00 | 181.65 | 175.00 | 181.65 | 180.68 | 5.00 | 74.11 | 14,800 | 18.48 | 13,200 | 16.48 | 0.24 | 123 |
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 WHITEFORCE EMAPARTNER