| Macro-sector: Services | Band: None | High52 Price: 187.2 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 17-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 125.4 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,000,000 | Low52 Date: 03-Jul-2025 | SHP: 69.55 / 0.23 / 6.88 / 23.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 164.0 / 140.05 | Week: 148.5 / 140.55 | Day: 150.1 / 145.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 148.05 | 150.10 | 145.00 | 150.10 | 148.06 | -1.70 | 165.11 | 6,000 | 5.99 | 4,000 | 4.00 | 0.06 | 16 |
| 2 | 06-Apr | 142.10 | 152.70 | 142.10 | 152.70 | 148.27 | -1.48 | 167.97 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 8 |
| 3 | 02-Apr | 155.00 | 160.00 | 155.00 | 155.00 | 156.75 | 1.31 | 170.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 16 |
| 4 | 01-Apr | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.12 | 168.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 5 | 30-Mar | 140.10 | 149.90 | 140.10 | 146.95 | 148.29 | 2.05 | 161.65 | 24,000 | 23.98 | 21,000 | 20.98 | 0.31 | 82 |
| 6 | 27-Mar | 144.10 | 144.10 | 143.00 | 144.00 | 143.79 | -3.68 | 158.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.03 | 8 |
| 7 | 25-Mar | 149.50 | 149.50 | 148.00 | 149.50 | 148.85 | -0.33 | 164.45 | 14,000 | 13.99 | 14,000 | 13.99 | 0.21 | 55 |
| 8 | 24-Mar | 146.00 | 150.00 | 146.00 | 150.00 | 146.44 | 2.74 | 165.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.13 | 35 |
| 9 | 23-Mar | 143.50 | 146.00 | 143.50 | 146.00 | 145.00 | -0.68 | 160.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 19 |
| 10 | 20-Mar | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68 | 161.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 8 |
| 11 | 19-Mar | 145.35 | 148.00 | 145.25 | 148.00 | 146.20 | -1.27 | 162.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 8 |
| 12 | 18-Mar | 147.90 | 150.00 | 147.90 | 149.90 | 148.05 | 3.38 | 164.89 | 155,000 | 154.85 | 153,000 | 152.85 | 2.27 | 596 |
| 13 | 17-Mar | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.35 | 159.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 14 | 16-Mar | 143.80 | 146.45 | 142.00 | 144.50 | 143.49 | -1.73 | 158.95 | 21,000 | 20.98 | 12,000 | 11.99 | 0.17 | 47 |
| 15 | 13-Mar | 144.00 | 148.00 | 143.00 | 147.05 | 146.02 | -0.34 | 161.76 | 11,000 | 10.99 | 10,000 | 9.99 | 0.15 | 39 |
| 16 | 12-Mar | 145.05 | 148.95 | 145.05 | 147.55 | 146.54 | 1.06 | 162.31 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 19 |
| 17 | 11-Mar | 145.05 | 146.00 | 145.05 | 146.00 | 145.86 | -0.10 | 160.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 27 |
| 18 | 10-Mar | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.54 | 160.77 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 19 | 09-Mar | 145.50 | 147.90 | 144.00 | 146.95 | 145.83 | -2.03 | 161.65 | 19,000 | 18.98 | 17,000 | 16.98 | 0.25 | 66 |
| 20 | 06-Mar | 148.95 | 156.00 | 148.95 | 150.00 | 152.80 | 0.67 | 165.00 | 19,000 | 18.98 | 14,000 | 13.99 | 0.21 | 55 |
| 21 | 05-Mar | 146.30 | 149.30 | 146.30 | 149.00 | 148.53 | 1.36 | 163.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.10 | 27 |
| 22 | 04-Mar | 144.40 | 147.00 | 143.25 | 147.00 | 145.62 | -0.14 | 161.00 | 13,000 | 12.99 | 10,000 | 9.99 | 0.15 | 39 |
| 23 | 02-Mar | 146.95 | 147.90 | 146.00 | 147.20 | 146.92 | -0.88 | 161.92 | 17,000 | 16.98 | 14,000 | 13.99 | 0.21 | 55 |
| 24 | 27-Feb | 147.00 | 148.50 | 147.00 | 148.50 | 147.75 | 2.06 | 163.35 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 8 |
| 25 | 26-Feb | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1.04 | 160.05 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 26 | 25-Feb | 148.50 | 148.50 | 143.00 | 144.00 | 143.81 | -0.69 | 158.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 27 |
| 27 | 24-Feb | 142.05 | 145.00 | 141.25 | 145.00 | 143.69 | -0.41 | 159.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.11 | 31 |
| 28 | 23-Feb | 144.50 | 146.35 | 140.55 | 145.60 | 143.78 | -0.92 | 160.16 | 18,000 | 17.98 | 14,000 | 13.99 | 0.20 | 55 |
| 29 | 20-Feb | 145.05 | 146.95 | 145.05 | 146.95 | 146.00 | 0.65 | 161.65 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 8 |
| 30 | 19-Feb | 150.00 | 150.00 | 145.15 | 146.00 | 147.93 | -1.65 | 160.00 | 20,000 | 19.98 | 18,000 | 17.98 | 0.27 | 70 |
| 31 | 18-Feb | 146.45 | 148.80 | 145.50 | 148.45 | 147.18 | 1.37 | 163.30 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 27 |
| 32 | 17-Feb | 147.55 | 147.55 | 139.95 | 146.45 | 143.64 | -2.56 | 161.10 | 97,000 | 96.90 | 66,000 | 65.93 | 0.95 | 257 |
| 33 | 16-Feb | 150.95 | 152.00 | 150.00 | 150.30 | 151.08 | 0.30 | 165.33 | 11,000 | 10.99 | 11,000 | 10.99 | 0.17 | 43 |
| 34 | 13-Feb | 150.00 | 150.00 | 138.95 | 149.85 | 144.75 | -0.07 | 164.84 | 24,000 | 23.98 | 15,000 | 14.99 | 0.22 | 58 |
| 35 | 12-Feb | 156.90 | 156.90 | 145.00 | 149.95 | 149.67 | -0.63 | 164.95 | 25,000 | 24.98 | 20,000 | 19.98 | 0.30 | 78 |
| 36 | 11-Feb | 143.00 | 153.00 | 143.00 | 150.90 | 149.96 | 5.52 | 165.99 | 96,000 | 95.90 | 72,000 | 71.93 | 1.08 | 280 |
| 37 | 10-Feb | 142.45 | 143.85 | 141.50 | 143.00 | 142.85 | 0.56 | 157.00 | 20,000 | 19.98 | 18,000 | 17.98 | 0.26 | 70 |
| 38 | 09-Feb | 139.00 | 142.45 | 137.00 | 142.20 | 141.05 | 5.84 | 156.42 | 13,000 | 12.99 | 12,000 | 11.99 | 0.17 | 47 |
| 39 | 06-Feb | 135.00 | 135.00 | 132.20 | 134.35 | 134.04 | -1.58 | 147.79 | 5,000 | 5.00 | 3,000 | 3.00 | 0.04 | 12 |
| 40 | 05-Feb | 131.00 | 138.00 | 131.00 | 136.50 | 134.47 | -0.66 | 150.15 | 13,000 | 12.99 | 9,000 | 8.99 | 0.12 | 36 |
| 41 | 04-Feb | 133.00 | 138.40 | 133.00 | 137.40 | 136.04 | 1.44 | 151.14 | 6,000 | 5.99 | 5,000 | 5.00 | 0.07 | 20 |
| 42 | 03-Feb | 144.00 | 144.00 | 130.00 | 135.45 | 134.61 | -5.15 | 149.00 | 50,000 | 49.95 | 28,000 | 27.97 | 0.38 | 112 |
| 43 | 30-Jan | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.00 | 157.08 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 8 |
| 44 | 28-Jan | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 5.78 | 157.08 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 45 | 27-Jan | 138.00 | 138.00 | 135.00 | 135.00 | 136.03 | -6.25 | 148.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 12 |
| 46 | 23-Jan | 145.00 | 145.00 | 133.15 | 144.00 | 140.02 | -0.69 | 158.00 | 6,000 | 5.99 | 3,000 | 3.00 | 0.04 | 12 |
| 47 | 22-Jan | 143.00 | 145.00 | 143.00 | 145.00 | 144.00 | 2.11 | 159.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 12 |
| 48 | 21-Jan | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.66 | 156.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 49 | 20-Jan | 138.00 | 142.95 | 138.00 | 142.95 | 140.48 | -0.03 | 157.25 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 4 |
| 50 | 19-Jan | 135.05 | 143.00 | 135.05 | 143.00 | 140.44 | 3.10 | 157.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 12 |
| 51 | 16-Jan | 140.00 | 142.05 | 136.20 | 138.70 | 138.69 | -2.36 | 152.57 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 16 |
| 52 | 14-Jan | 145.00 | 145.00 | 141.95 | 142.05 | 143.14 | -2.03 | 156.26 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 28 |
| 53 | 13-Jan | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40 | 159.00 | 34,000 | 33.97 | 34,000 | 33.97 | 0.00 | 136 |
| 54 | 12-Jan | 142.00 | 143.00 | 142.00 | 143.00 | 142.67 | 0.00 | 157.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 12 |
| 55 | 09-Jan | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.35 | 157.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 8 |
| 56 | 08-Jan | 155.00 | 155.00 | 143.50 | 143.50 | 148.26 | -7.45 | 157.85 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 24 |
| 57 | 07-Jan | 153.45 | 159.70 | 153.45 | 155.05 | 156.79 | 3.16 | 170.56 | 21,000 | 20.98 | 20,000 | 19.98 | 0.31 | 80 |
| 58 | 06-Jan | 142.20 | 150.90 | 142.20 | 150.30 | 149.81 | -0.13 | 165.33 | 17,000 | 16.98 | 16,000 | 15.98 | 0.24 | 64 |
| 59 | 05-Jan | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.47 | 165.55 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 60 | 02-Jan | 152.00 | 153.00 | 147.50 | 149.80 | 149.66 | 5.20 | 164.78 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 28 |
| 61 | 01-Jan | 141.25 | 143.20 | 141.25 | 142.40 | 142.14 | -3.13 | 156.64 | 7,000 | 6.99 | 4,000 | 4.00 | 0.06 | 16 |
| 62 | 31-Dec | 142.00 | 147.00 | 142.00 | 147.00 | 144.80 | 1.94 | 161.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 16 |
| 63 | 30-Dec | 144.60 | 145.60 | 142.00 | 144.20 | 143.22 | -4.82 | 158.62 | 38,000 | 37.96 | 34,000 | 33.97 | 0.49 | 136 |
| 64 | 29-Dec | 154.80 | 154.80 | 143.25 | 151.50 | 149.61 | -2.13 | 166.65 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 16 |
| 65 | 26-Dec | 158.00 | 158.00 | 154.80 | 154.80 | 156.40 | 3.20 | 170.28 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 8 |
| 66 | 23-Dec | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 165.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 67 | 22-Dec | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60 | 165.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS