| Macro-sector: Services | Band: 5 | High52 Price: 133.3 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: 11-Nov-2024 | Bumper: 80.0; Drift%: 0.99 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 69.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,301,200 | Low52 Date: 20-Feb-2025 | SHP: 70.11 / 0.0 / 2.52 / 27.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.95 / 69.0 | Month: 87.05 / 71.5 | Week: 77.0 / 73.0 | Day: 87.15 / 80.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 81.50 | 87.15 | 80.80 | 80.80 | 82.58 | -4.94 | 91.31 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 16 |
| 2 | 11-Nov | 86.25 | 86.25 | 82.10 | 85.00 | 84.81 | -1.45 | 96.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.09 | 36 |
| 3 | 10-Nov | 85.00 | 86.25 | 85.00 | 86.25 | 85.42 | -2.32 | 97.47 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 4 | 07-Nov | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.00 | 99.79 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 5 | 06-Nov | 82.85 | 92.40 | 80.00 | 88.30 | 85.81 | 9.96 | 99.79 | 30,400 | 18.99 | 27,200 | 16.99 | 0.23 | 88 |
| 6 | 04-Nov | 80.15 | 80.30 | 78.10 | 80.30 | 79.70 | 4.29 | 90.75 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 21 |
| 7 | 03-Nov | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00 | 87.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 8 | 31-Oct | 76.50 | 77.00 | 76.50 | 77.00 | 76.63 | 0.00 | 87.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 21 |
| 9 | 30-Oct | 74.00 | 77.00 | 74.00 | 77.00 | 75.81 | 4.05 | 87.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 21 |
| 10 | 29-Oct | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37 | 83.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.00 | 16 |
| 11 | 28-Oct | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 82.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 12 | 23-Oct | 72.70 | 73.80 | 72.70 | 73.00 | 73.17 | 0.69 | 82.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 13 | 21-Oct | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.35 | 81.93 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 14 | 20-Oct | 70.00 | 73.50 | 70.00 | 72.25 | 72.19 | -1.03 | 81.65 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 10 |
| 15 | 17-Oct | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.51 | 82.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 10 |
| 16 | 16-Oct | 73.00 | 76.70 | 73.00 | 76.45 | 75.38 | 4.73 | 86.40 | 12,800 | 8.00 | 9,600 | 6.00 | 0.07 | 31 |
| 17 | 14-Oct | 75.80 | 75.80 | 73.00 | 73.00 | 74.40 | 1.32 | 82.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 18 | 13-Oct | 71.75 | 75.35 | 71.75 | 72.05 | 72.80 | -3.29 | 81.43 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 16 |
| 19 | 10-Oct | 75.00 | 75.00 | 74.00 | 74.50 | 74.67 | -3.25 | 84.19 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 20 | 09-Oct | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.91 | 87.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 21 | 08-Oct | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.51 | 83.74 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 22 | 06-Oct | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67 | 82.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 23 | 03-Oct | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 84.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 16 |
| 24 | 01-Oct | 75.05 | 75.05 | 75.00 | 75.00 | 75.03 | -2.60 | 84.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 25 | 29-Sep | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00 | 87.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 26 | 26-Sep | 76.30 | 77.00 | 76.30 | 77.00 | 76.76 | -3.75 | 87.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 21 |
| 27 | 24-Sep | 81.35 | 81.35 | 80.00 | 80.00 | 80.80 | -1.66 | 90.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 26 |
| 28 | 23-Sep | 82.50 | 82.50 | 81.35 | 81.35 | 81.93 | 0.00 | 91.94 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 29 | 22-Sep | 83.00 | 83.00 | 81.25 | 81.35 | 81.61 | -1.69 | 91.94 | 9,600 | 6.00 | 9,600 | 6.00 | 0.08 | 31 |
| 30 | 19-Sep | 86.00 | 86.00 | 82.55 | 82.75 | 84.14 | -3.78 | 93.52 | 19,200 | 11.99 | 16,000 | 9.99 | 0.13 | 52 |
| 31 | 18-Sep | 84.95 | 86.00 | 84.95 | 86.00 | 85.61 | 3.18 | 97.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 21 |
| 32 | 17-Sep | 83.50 | 83.50 | 83.35 | 83.35 | 83.40 | 4.84 | 94.20 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 21 |
| 33 | 16-Sep | 80.05 | 81.00 | 79.50 | 79.50 | 80.16 | -0.62 | 89.84 | 11,200 | 7.00 | 6,400 | 4.00 | 0.05 | 21 |
| 34 | 15-Sep | 87.05 | 87.05 | 80.00 | 80.00 | 83.34 | -3.38 | 90.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 21 |
| 35 | 11-Sep | 82.85 | 82.85 | 79.50 | 82.80 | 81.50 | 0.36 | 93.57 | 14,400 | 8.99 | 8,000 | 5.00 | 0.07 | 26 |
| 36 | 10-Sep | 82.00 | 83.15 | 80.00 | 82.50 | 82.34 | 7.84 | 93.23 | 17,600 | 10.99 | 12,800 | 8.00 | 0.11 | 41 |
| 37 | 09-Sep | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.00 | 86.45 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 38 | 08-Sep | 76.00 | 77.10 | 76.00 | 76.50 | 76.77 | 1.66 | 86.45 | 16,000 | 9.99 | 16,000 | 9.99 | 0.12 | 52 |
| 39 | 04-Sep | 73.00 | 82.90 | 73.00 | 75.25 | 78.05 | 2.24 | 85.04 | 64,000 | 39.98 | 33,600 | 20.99 | 0.26 | 109 |
| 40 | 03-Sep | 74.10 | 74.10 | 72.25 | 73.60 | 73.32 | 0.82 | 83.18 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 10 |
| 41 | 02-Sep | 72.00 | 73.00 | 71.50 | 73.00 | 72.02 | 0.62 | 82.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 21 |
| 42 | 01-Sep | 75.00 | 75.00 | 72.55 | 72.55 | 73.29 | -4.48 | 81.99 | 12,800 | 8.00 | 11,200 | 7.00 | 0.08 | 36 |
| 43 | 29-Aug | 75.10 | 81.60 | 73.20 | 75.95 | 76.41 | -0.07 | 85.83 | 11,200 | 7.00 | 9,600 | 6.00 | 0.07 | 31 |
| 44 | 28-Aug | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.73 | 85.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 45 | 26-Aug | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.07 | 85.27 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 46 | 25-Aug | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03 | 85.32 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 47 | 22-Aug | 76.00 | 76.00 | 74.00 | 74.00 | 74.35 | -1.99 | 83.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.06 | 26 |
| 48 | 21-Aug | 76.05 | 76.05 | 75.50 | 75.50 | 75.84 | -3.21 | 85.32 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 26 |
| 49 | 20-Aug | 76.30 | 78.00 | 76.30 | 78.00 | 77.15 | 4.00 | 88.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 50 | 19-Aug | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60 | 84.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 51 | 13-Aug | 76.10 | 77.00 | 75.50 | 77.00 | 76.15 | -0.84 | 87.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 16 |
| 52 | 11-Aug | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -5.02 | 87.75 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 53 | 08-Aug | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -1.51 | 92.39 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 54 | 07-Aug | 81.70 | 87.50 | 81.70 | 83.00 | 84.94 | 3.75 | 93.00 | 11,200 | 7.00 | 9,600 | 6.00 | 0.08 | 31 |
| 55 | 06-Aug | 78.45 | 80.00 | 78.45 | 80.00 | 78.96 | 1.39 | 90.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 21 |
| 56 | 05-Aug | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 3.82 | 89.17 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 57 | 04-Aug | 76.50 | 76.50 | 76.00 | 76.00 | 76.25 | 0.00 | 85.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 58 | 30-Jul | 78.00 | 78.00 | 76.00 | 76.00 | 77.00 | -1.30 | 85.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.00 | 21 |
| 59 | 29-Jul | 77.10 | 77.15 | 77.00 | 77.00 | 77.06 | -3.75 | 87.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.06 | 26 |
| 60 | 24-Jul | 81.60 | 81.60 | 79.00 | 80.00 | 80.10 | 1.46 | 90.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 21 |
| 61 | 23-Jul | 80.00 | 80.00 | 78.85 | 78.85 | 79.85 | 0.83 | 89.11 | 14,400 | 8.99 | 12,800 | 8.00 | 0.10 | 41 |
| 62 | 22-Jul | 76.10 | 78.20 | 76.00 | 78.20 | 76.58 | -2.25 | 88.38 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 21 |
| 63 | 18-Jul | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 90.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 64 | 17-Jul | 81.00 | 81.00 | 80.00 | 80.00 | 80.50 | -2.14 | 90.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 65 | 14-Jul | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.30 | 92.39 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 66 | 11-Jul | 83.00 | 83.00 | 82.00 | 82.00 | 82.33 | -1.20 | 92.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 67 | 10-Jul | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22 | 93.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
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