| Macro-sector: Services | Band: 5 | High52 Price: 184.65 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: 29-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 69.0 | Barrier: 75.0; Drift%: 1.32 |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,301,200 | Low52 Date: 20-Feb-2025 | SHP: 70.11 / 0.04 / 2.46 / 27.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.95 / 69.0 | Month: 88.0 / 76.0 | Week: 77.65 / 75.5 | Day: 76.0 / 76.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 09-Jul | 80.00 | 82.00 | 80.00 | 82.00 | 81.07 | 2.31 | 92.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 26 | 08-Jul | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -8.92 | 90.58 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 27 | 07-Jul | 86.00 | 88.00 | 86.00 | 88.00 | 87.07 | 4.76 | 99.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 28 | 04-Jul | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00 | 94.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 29 | 03-Jul | 84.70 | 84.70 | 84.00 | 84.00 | 84.23 | 0.00 | 94.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 30 | 01-Jul | 83.50 | 85.00 | 83.50 | 84.00 | 84.17 | -3.34 | 94.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 10 |
| 31 | 27-Jun | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 4.64 | 98.21 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 32 | 25-Jun | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.06 | 93.86 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 33 | 20-Jun | 84.90 | 84.90 | 83.00 | 83.00 | 83.95 | -2.24 | 93.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 10 |
| 34 | 19-Jun | 85.00 | 85.00 | 84.90 | 84.90 | 84.93 | -2.97 | 95.95 | 9,600 | 6.00 | 9,600 | 6.00 | 0.08 | 31 |
| 35 | 12-Jun | 84.65 | 88.65 | 84.65 | 87.50 | 86.81 | 2.88 | 98.89 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 16 |
| 36 | 11-Jun | 85.00 | 85.05 | 83.00 | 85.05 | 84.61 | 1.86 | 96.12 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 21 |
| 37 | 10-Jun | 86.50 | 86.50 | 83.00 | 83.50 | 85.09 | -0.54 | 94.37 | 17,600 | 10.99 | 17,600 | 10.99 | 0.15 | 57 |
| 38 | 09-Jun | 84.10 | 86.95 | 82.00 | 83.95 | 83.98 | -3.51 | 94.87 | 17,600 | 10.99 | 16,000 | 9.99 | 0.13 | 52 |
| 39 | 06-Jun | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 98.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 40 | 05-Jun | 90.00 | 90.00 | 87.00 | 87.00 | 88.50 | 2.41 | 98.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 41 | 04-Jun | 84.00 | 85.05 | 80.25 | 84.95 | 83.34 | -2.30 | 96.00 | 12,800 | 8.00 | 11,200 | 7.00 | 0.09 | 36 |
| 42 | 03-Jun | 81.00 | 86.95 | 81.00 | 86.95 | 85.38 | -1.19 | 98.26 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 16 |
| 43 | 02-Jun | 85.00 | 88.90 | 85.00 | 88.00 | 86.80 | -2.87 | 99.00 | 12,800 | 8.00 | 8,000 | 5.00 | 0.07 | 26 |
| 44 | 30-May | 90.50 | 90.65 | 90.50 | 90.60 | 90.57 | -4.33 | 102.39 | 8,000 | 5.00 | 6,400 | 4.00 | 0.06 | 21 |
| 45 | 29-May | 94.00 | 95.00 | 94.00 | 94.70 | 94.74 | -2.47 | 107.02 | 8,000 | 5.00 | 8,000 | 5.00 | 0.08 | 26 |
| 46 | 28-May | 98.00 | 98.00 | 97.10 | 97.10 | 97.63 | -1.02 | 109.73 | 8,000 | 5.00 | 6,400 | 4.00 | 0.06 | 21 |
| 47 | 27-May | 97.15 | 98.10 | 96.00 | 98.10 | 97.08 | 1.03 | 110.86 | 9,600 | 6.00 | 6,400 | 4.00 | 0.06 | 21 |
| 48 | 26-May | 92.80 | 98.90 | 92.80 | 97.10 | 96.08 | 9.04 | 109.73 | 14,400 | 8.99 | 14,400 | 8.99 | 0.14 | 47 |
| 49 | 23-May | 89.70 | 89.70 | 89.00 | 89.05 | 89.23 | 0.00 | 100.64 | 9,600 | 6.00 | 8,000 | 5.00 | 0.07 | 26 |
| 50 | 22-May | 89.05 | 92.95 | 88.50 | 89.05 | 89.59 | -1.11 | 100.64 | 9,600 | 6.00 | 6,400 | 4.00 | 0.06 | 21 |
| 51 | 21-May | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -2.81 | 101.77 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 52 | 20-May | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -1.91 | 104.71 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 53 | 19-May | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.05 | 106.74 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 6 |
| 54 | 15-May | 91.05 | 94.50 | 91.05 | 94.50 | 92.90 | -2.53 | 106.80 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 17 |
| 55 | 13-May | 95.10 | 96.95 | 95.10 | 96.95 | 96.32 | 2.43 | 109.57 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 17 |
| 56 | 12-May | 90.00 | 94.75 | 90.00 | 94.65 | 93.13 | 12.68 | 106.97 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 17 |
| 57 | 09-May | 85.05 | 85.05 | 82.05 | 84.00 | 84.21 | -3.56 | 94.00 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 17 |
| 58 | 08-May | 89.50 | 89.50 | 87.10 | 87.10 | 88.64 | -0.63 | 98.43 | 6,400 | 4.00 | 3,200 | 2.00 | 0.03 | 11 |
| 59 | 07-May | 87.20 | 91.45 | 87.20 | 87.65 | 88.33 | 0.11 | 99.06 | 9,600 | 6.00 | 8,000 | 5.00 | 0.07 | 28 |
| 60 | 06-May | 91.00 | 91.00 | 87.55 | 87.55 | 89.43 | -6.56 | 98.94 | 9,600 | 6.00 | 6,400 | 4.00 | 0.06 | 22 |
| 61 | 05-May | 94.80 | 94.85 | 93.70 | 93.70 | 94.38 | -0.05 | 105.89 | 8,000 | 5.00 | 4,800 | 3.00 | 0.05 | 17 |
| 62 | 30-Apr | 95.95 | 95.95 | 93.75 | 93.75 | 94.48 | -3.94 | 105.95 | 4,800 | 3.00 | 4,800 | 3.00 | 0.05 | 17 |
| 63 | 29-Apr | 99.20 | 99.20 | 97.60 | 97.60 | 98.40 | 0.05 | 110.30 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 11 |
| 64 | 28-Apr | 96.00 | 97.55 | 96.00 | 97.55 | 96.78 | 1.61 | 110.24 | 3,200 | 2.00 | 0 | 0.00 | 0.00 | 0 |
| 65 | 25-Apr | 102.50 | 102.50 | 96.00 | 96.00 | 99.25 | -5.04 | 108.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.02 | 6 |
| 66 | 24-Apr | 99.00 | 103.80 | 99.00 | 101.10 | 101.66 | -2.60 | 114.26 | 9,600 | 6.00 | 4,800 | 3.00 | 0.05 | 17 |
| 67 | 23-Apr | 104.00 | 105.00 | 103.00 | 103.80 | 103.93 | -2.99 | 117.31 | 9,600 | 6.00 | 6,400 | 4.00 | 0.07 | 22 |
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