| Macro-sector: Services | Band: 20 | High52 Price: 234.6 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: | Bumper: 46.35; Drift%: 1.9 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 54.85 | Barrier: 47.05; Drift%: 0.42 |
| Basic Industry: Trading & Distributors | Total Equity: 12,313,920 | Low52 Date: | SHP: 70.07 / 0.0 / 0.0 / 29.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 63.2 / 38.1 | Month: 49.35 / 43.0 | Week: 50.0 / 41.9 | Day: 48.85 / 46.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 48.80 | 48.85 | 46.95 | 47.25 | 48.29 | -3.28 | 58.18 | 6,400 | 7.99 | 5,600 | 6.99 | 0.03 | 15 |
| 2 | 10-Jul | 48.30 | 48.85 | 47.30 | 48.85 | 48.19 | 3.94 | 60.15 | 8,000 | 9.99 | 5,600 | 6.99 | 0.03 | 15 |
| 3 | 09-Jul | 49.90 | 49.90 | 47.00 | 47.00 | 47.56 | -0.42 | 57.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.02 | 13 |
| 4 | 08-Jul | 49.70 | 49.70 | 47.15 | 47.20 | 47.87 | -5.03 | 58.12 | 12,000 | 14.98 | 9,600 | 11.99 | 0.05 | 26 |
| 5 | 07-Jul | 49.95 | 49.95 | 48.40 | 49.70 | 49.09 | 0.40 | 61.20 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 6 | 04-Jul | 47.30 | 49.65 | 46.35 | 49.50 | 48.18 | 4.65 | 60.95 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 11 |
| 7 | 03-Jul | 50.00 | 50.00 | 46.75 | 47.30 | 48.13 | -2.47 | 58.24 | 7,200 | 8.99 | 6,400 | 7.99 | 0.03 | 17 |
| 8 | 02-Jul | 44.60 | 48.65 | 44.60 | 48.50 | 47.93 | 15.75 | 59.72 | 7,200 | 8.99 | 4,800 | 5.99 | 0.02 | 13 |
| 9 | 01-Jul | 47.05 | 47.05 | 41.90 | 41.90 | 45.67 | -10.95 | 51.60 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 13 |
| 10 | 30-Jun | 48.30 | 48.30 | 47.00 | 47.05 | 47.29 | -2.59 | 57.94 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 11 |
| 11 | 27-Jun | 47.25 | 48.35 | 47.25 | 48.30 | 47.90 | -0.51 | 59.48 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 12 | 26-Jun | 48.50 | 48.55 | 48.50 | 48.55 | 48.53 | -0.21 | 59.78 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 13 | 25-Jun | 49.20 | 49.20 | 48.65 | 48.65 | 49.06 | -1.12 | 59.91 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 14 | 23-Jun | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.00 | 60.58 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 15 | 20-Jun | 49.25 | 49.25 | 49.20 | 49.20 | 49.21 | -0.10 | 60.58 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 16 | 19-Jun | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.50 | 60.65 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 17 | 18-Jun | 49.25 | 50.00 | 49.25 | 50.00 | 49.65 | -0.89 | 61.00 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 18 | 17-Jun | 49.80 | 50.45 | 47.75 | 50.45 | 48.67 | 1.31 | 62.12 | 6,400 | 7.99 | 5,600 | 6.99 | 0.03 | 15 |
| 19 | 16-Jun | 48.05 | 49.80 | 48.05 | 49.80 | 48.63 | 3.64 | 61.32 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 20 | 13-Jun | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.00 | 59.17 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 21 | 12-Jun | 50.00 | 50.00 | 48.05 | 48.05 | 48.63 | -0.93 | 59.17 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 9 |
| 22 | 11-Jun | 48.00 | 48.50 | 48.00 | 48.50 | 48.33 | 2.21 | 59.72 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 23 | 10-Jun | 49.35 | 49.35 | 47.00 | 47.45 | 47.88 | -5.10 | 58.43 | 15,200 | 18.98 | 13,600 | 16.98 | 0.07 | 37 |
| 24 | 09-Jun | 49.00 | 52.00 | 49.00 | 50.00 | 49.71 | 2.04 | 61.00 | 25,600 | 31.96 | 21,600 | 26.97 | 0.11 | 59 |
| 25 | 05-Jun | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81 | 60.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 26 | 04-Jun | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.60 | 60.83 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 27 | 03-Jun | 48.85 | 49.70 | 46.60 | 49.70 | 48.28 | 1.64 | 61.20 | 5,600 | 6.99 | 5,600 | 6.99 | 0.03 | 15 |
| 28 | 02-Jun | 48.25 | 48.90 | 45.00 | 48.90 | 47.80 | 1.35 | 60.22 | 8,800 | 10.99 | 6,400 | 7.99 | 0.03 | 17 |
| 29 | 30-May | 48.45 | 48.45 | 48.25 | 48.25 | 48.35 | 2.66 | 59.41 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 30 | 29-May | 46.85 | 47.45 | 46.80 | 47.00 | 47.02 | 0.43 | 57.00 | 7,200 | 8.99 | 5,600 | 6.99 | 0.03 | 15 |
| 31 | 28-May | 46.45 | 47.00 | 46.45 | 46.80 | 46.70 | -2.80 | 57.63 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 9 |
| 32 | 27-May | 48.00 | 48.50 | 47.85 | 48.15 | 48.02 | 2.01 | 59.29 | 8,800 | 10.99 | 8,800 | 10.99 | 0.04 | 24 |
| 33 | 26-May | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.05 | 58.12 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 34 | 23-May | 47.00 | 48.00 | 46.15 | 47.70 | 47.04 | 2.36 | 58.74 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 11 |
| 35 | 22-May | 47.10 | 47.10 | 44.50 | 46.60 | 45.65 | -1.17 | 57.38 | 5,600 | 6.99 | 3,200 | 4.00 | 0.01 | 9 |
| 36 | 21-May | 48.65 | 48.65 | 45.25 | 47.15 | 48.17 | 2.39 | 58.06 | 16,000 | 19.98 | 14,400 | 17.98 | 0.07 | 39 |
| 37 | 20-May | 47.00 | 47.00 | 45.50 | 46.05 | 46.39 | -2.02 | 56.71 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 38 | 19-May | 47.95 | 48.35 | 46.95 | 47.00 | 47.46 | -1.98 | 57.00 | 5,600 | 6.99 | 3,200 | 4.00 | 0.02 | 9 |
| 39 | 16-May | 46.80 | 48.90 | 46.80 | 47.95 | 47.98 | 2.35 | 59.05 | 14,400 | 17.98 | 14,400 | 17.98 | 0.07 | 39 |
| 40 | 14-May | 47.00 | 47.00 | 46.60 | 46.85 | 46.85 | -0.32 | 57.69 | 4,000 | 4.99 | 1,600 | 2.00 | 0.01 | 4 |
| 41 | 13-May | 48.45 | 48.45 | 45.60 | 47.00 | 47.02 | -2.99 | 57.00 | 7,200 | 8.99 | 4,000 | 4.99 | 0.02 | 11 |
| 42 | 12-May | 47.20 | 49.35 | 47.00 | 48.45 | 47.84 | 3.86 | 59.66 | 19,200 | 23.97 | 14,400 | 17.98 | 0.07 | 39 |
| 43 | 09-May | 46.70 | 48.70 | 44.35 | 46.65 | 46.53 | 6.02 | 57.44 | 13,600 | 16.98 | 9,600 | 11.99 | 0.04 | 26 |
| 44 | 08-May | 44.50 | 44.80 | 44.00 | 44.00 | 44.47 | -1.12 | 54.00 | 7,200 | 8.99 | 2,400 | 3.00 | 0.01 | 7 |
| 45 | 07-May | 43.00 | 45.00 | 43.00 | 44.50 | 44.14 | 0.23 | 54.80 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 9 |
| 46 | 06-May | 45.75 | 45.75 | 44.00 | 44.40 | 44.63 | -3.37 | 54.67 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 11 |
| 47 | 05-May | 46.00 | 46.00 | 45.95 | 45.95 | 45.98 | -1.71 | 56.58 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 7 |
| 48 | 02-May | 45.50 | 48.00 | 44.25 | 46.75 | 46.06 | 2.52 | 57.57 | 7,200 | 8.99 | 5,600 | 6.99 | 0.03 | 15 |
| 49 | 30-Apr | 44.40 | 46.60 | 43.10 | 45.60 | 45.22 | 2.70 | 56.15 | 20,000 | 24.97 | 14,400 | 17.98 | 0.07 | 39 |
| 50 | 29-Apr | 45.95 | 46.20 | 44.20 | 44.40 | 45.44 | -3.37 | 54.67 | 7,200 | 8.99 | 4,000 | 4.99 | 0.02 | 11 |
| 51 | 28-Apr | 45.35 | 46.00 | 43.65 | 45.95 | 45.35 | 1.32 | 56.58 | 9,600 | 11.99 | 6,400 | 7.99 | 0.03 | 17 |
| 52 | 25-Apr | 43.55 | 45.35 | 43.55 | 45.35 | 44.61 | -6.40 | 55.84 | 5,600 | 6.99 | 4,800 | 5.99 | 0.02 | 13 |
| 53 | 22-Apr | 48.95 | 48.95 | 47.35 | 48.45 | 48.25 | 1.47 | 59.66 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 4 |
| 54 | 21-Apr | 47.00 | 49.95 | 47.00 | 47.75 | 48.18 | 1.60 | 58.80 | 20,000 | 24.97 | 10,400 | 12.98 | 0.05 | 28 |
| 55 | 17-Apr | 45.55 | 47.80 | 44.25 | 47.00 | 45.85 | 3.18 | 57.00 | 8,800 | 10.99 | 4,000 | 4.99 | 0.02 | 11 |
| 56 | 16-Apr | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.33 | 56.09 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 57 | 15-Apr | 46.00 | 46.00 | 45.10 | 45.70 | 45.76 | -1.61 | 56.27 | 4,000 | 4.99 | 3,200 | 4.00 | 0.01 | 9 |
| 58 | 11-Apr | 45.50 | 47.60 | 43.80 | 46.45 | 45.93 | 5.57 | 57.20 | 4,800 | 5.99 | 800 | 1.00 | 0.00 | 2 |
| 59 | 09-Apr | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 54.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 4 |
| 60 | 08-Apr | 45.00 | 45.80 | 44.00 | 44.00 | 44.76 | 7.19 | 54.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 11 |
| 61 | 07-Apr | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -12.10 | 50.55 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 62 | 04-Apr | 47.95 | 47.95 | 42.75 | 46.70 | 45.23 | 5.90 | 57.51 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 4 |
| 63 | 03-Apr | 44.90 | 44.90 | 43.00 | 44.10 | 43.55 | -1.78 | 54.30 | 8,800 | 10.99 | 4,800 | 5.99 | 0.02 | 13 |
| 64 | 02-Apr | 44.00 | 45.00 | 44.00 | 44.90 | 44.78 | 2.05 | 55.29 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 13 |
| 65 | 01-Apr | 41.00 | 44.00 | 41.00 | 44.00 | 42.50 | 5.14 | 54.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 4 |
| 66 | 28-Mar | 39.50 | 42.80 | 39.50 | 41.85 | 41.90 | 2.83 | 51.53 | 21,600 | 26.97 | 19,200 | 23.97 | 0.08 | 52 |
| 67 | 27-Mar | 42.90 | 42.90 | 38.10 | 40.70 | 41.28 | -5.35 | 50.12 | 18,400 | 22.97 | 14,400 | 17.98 | 0.06 | 39 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE