| Macro-sector: Services | Band: 5 | High52 Price: 139.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 13-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 55.05 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 10,002,500 | Low52 Date: 01-Oct-2025 | SHP: 47.78 / 0.0 / 0.0 / 52.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 120.05 / 69.2 | Month: 72.5 / 57.95 | Week: 74.05 / 68.1 | Day: 64.4 / 58.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 64.40 | 64.40 | 58.35 | 58.35 | 59.99 | -4.97 | 58.36 | 3,000 | 5.99 | 2,500 | 4.99 | 0.01 | 5 |
| 2 | 11-Nov | 61.55 | 67.75 | 61.40 | 61.40 | 62.19 | -4.95 | 61.42 | 4,500 | 8.98 | 3,000 | 5.99 | 0.02 | 6 |
| 3 | 10-Nov | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.00 | 64.62 | 19,500 | 38.92 | 19,500 | 38.92 | 0.13 | 37 |
| 4 | 07-Nov | 69.40 | 69.40 | 68.00 | 68.00 | 68.63 | 2.26 | 68.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.01 | 2 |
| 5 | 06-Nov | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00 | 66.52 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 6 | 04-Nov | 68.00 | 70.00 | 67.95 | 70.00 | 68.65 | -2.10 | 70.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 7 | 31-Oct | 72.75 | 72.75 | 71.50 | 71.50 | 72.13 | 2.14 | 71.52 | 1,000 | 2.00 | 500 | 1.00 | 0.00 | 1 |
| 8 | 30-Oct | 72.45 | 72.45 | 68.10 | 70.00 | 70.50 | 0.29 | 70.00 | 2,500 | 4.99 | 1,500 | 2.99 | 0.01 | 3 |
| 9 | 29-Oct | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.97 | 69.82 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 10 | 28-Oct | 69.35 | 69.35 | 68.45 | 68.45 | 68.90 | 0.37 | 68.47 | 1,000 | 2.00 | 500 | 1.00 | 0.00 | 1 |
| 11 | 27-Oct | 74.05 | 74.05 | 68.20 | 68.20 | 71.13 | -4.95 | 68.22 | 1,000 | 2.00 | 500 | 1.00 | 0.00 | 1 |
| 12 | 23-Oct | 73.15 | 73.15 | 66.60 | 71.75 | 68.99 | 2.65 | 71.77 | 4,000 | 7.98 | 2,500 | 4.99 | 0.02 | 5 |
| 13 | 21-Oct | 70.00 | 70.00 | 69.90 | 69.90 | 69.95 | 4.17 | 69.92 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 14 | 20-Oct | 73.10 | 73.15 | 67.05 | 67.10 | 69.37 | -3.73 | 67.12 | 3,500 | 6.99 | 2,500 | 4.99 | 0.02 | 5 |
| 15 | 17-Oct | 70.00 | 70.00 | 65.00 | 69.70 | 67.87 | 4.03 | 69.72 | 2,500 | 4.99 | 2,000 | 3.99 | 0.01 | 4 |
| 16 | 15-Oct | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.32 | 67.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 17 | 14-Oct | 73.30 | 73.30 | 69.30 | 69.30 | 70.70 | -0.93 | 69.32 | 1,500 | 2.99 | 1,000 | 2.00 | 0.01 | 2 |
| 18 | 13-Oct | 74.40 | 74.40 | 68.10 | 69.95 | 70.82 | -2.17 | 69.97 | 1,500 | 2.99 | 1,000 | 2.00 | 0.01 | 2 |
| 19 | 10-Oct | 71.95 | 71.95 | 69.00 | 71.50 | 70.36 | 2.14 | 71.52 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 20 | 09-Oct | 66.70 | 70.50 | 66.70 | 70.00 | 69.43 | -0.28 | 70.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 21 | 08-Oct | 70.20 | 70.20 | 68.50 | 70.20 | 69.66 | 4.93 | 70.22 | 4,500 | 8.98 | 3,500 | 6.99 | 0.02 | 7 |
| 22 | 07-Oct | 63.75 | 66.90 | 63.75 | 66.90 | 66.45 | 4.94 | 66.92 | 3,500 | 6.99 | 3,500 | 6.99 | 0.02 | 7 |
| 23 | 06-Oct | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 4.94 | 63.77 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 24 | 03-Oct | 60.00 | 60.75 | 59.95 | 60.75 | 60.63 | 4.92 | 60.77 | 10,000 | 19.96 | 10,000 | 19.96 | 0.06 | 19 |
| 25 | 01-Oct | 55.15 | 57.95 | 55.05 | 57.90 | 55.41 | -0.09 | 57.91 | 12,000 | 23.95 | 11,000 | 21.96 | 0.06 | 21 |
| 26 | 30-Sep | 58.40 | 58.40 | 57.95 | 57.95 | 58.03 | -5.00 | 57.96 | 5,500 | 10.98 | 5,500 | 10.98 | 0.03 | 11 |
| 27 | 26-Sep | 61.00 | 62.50 | 58.00 | 61.00 | 60.11 | 0.00 | 61.00 | 4,500 | 8.98 | 3,500 | 6.99 | 0.02 | 7 |
| 28 | 25-Sep | 66.50 | 66.50 | 61.00 | 61.00 | 61.96 | -4.98 | 61.00 | 4,500 | 8.98 | 4,000 | 7.98 | 0.02 | 8 |
| 29 | 23-Sep | 69.75 | 69.75 | 63.55 | 64.20 | 65.10 | -4.04 | 64.22 | 15,000 | 29.94 | 13,500 | 26.95 | 0.09 | 26 |
| 30 | 22-Sep | 66.90 | 66.90 | 65.00 | 66.90 | 66.27 | 1.36 | 66.92 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 31 | 19-Sep | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65 | 66.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 32 | 18-Sep | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00 | 68.52 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 33 | 17-Sep | 72.50 | 72.50 | 68.50 | 68.50 | 70.88 | -1.08 | 68.52 | 3,000 | 5.99 | 2,500 | 4.99 | 0.02 | 5 |
| 34 | 12-Sep | 65.30 | 69.50 | 65.30 | 69.25 | 66.46 | 0.80 | 69.27 | 3,500 | 6.99 | 3,500 | 6.99 | 0.02 | 7 |
| 35 | 11-Sep | 68.50 | 68.70 | 63.20 | 68.70 | 65.88 | 4.17 | 68.72 | 3,000 | 5.99 | 1,500 | 2.99 | 0.01 | 3 |
| 36 | 10-Sep | 63.45 | 65.95 | 61.35 | 65.95 | 62.98 | 2.97 | 65.97 | 5,000 | 9.98 | 4,000 | 7.98 | 0.03 | 8 |
| 37 | 09-Sep | 64.10 | 64.10 | 64.05 | 64.05 | 64.06 | -4.97 | 64.07 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 38 | 05-Sep | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.00 | 67.42 | 2,500 | 4.99 | 2,500 | 4.99 | 0.02 | 5 |
| 39 | 04-Sep | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 2.12 | 67.42 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 40 | 02-Sep | 63.45 | 66.00 | 61.80 | 66.00 | 63.26 | 4.02 | 66.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.01 | 3 |
| 41 | 29-Aug | 62.50 | 63.45 | 62.20 | 63.45 | 62.54 | -3.06 | 63.47 | 8,500 | 16.97 | 8,000 | 15.97 | 0.05 | 15 |
| 42 | 26-Aug | 62.00 | 65.45 | 62.00 | 65.45 | 62.21 | 3.81 | 65.47 | 9,000 | 17.96 | 7,500 | 14.97 | 0.05 | 14 |
| 43 | 25-Aug | 64.90 | 64.95 | 63.05 | 63.05 | 64.00 | -4.90 | 63.07 | 2,000 | 3.99 | 1,500 | 2.99 | 0.00 | 3 |
| 44 | 20-Aug | 63.05 | 66.30 | 63.05 | 66.30 | 64.33 | 0.53 | 66.32 | 1,500 | 2.99 | 1,000 | 2.00 | 0.01 | 2 |
| 45 | 19-Aug | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.05 | 65.97 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 46 | 18-Aug | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4.80 | 66.67 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 47 | 14-Aug | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.70 | 63.62 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 48 | 13-Aug | 66.65 | 66.70 | 64.00 | 64.05 | 65.14 | 0.79 | 64.07 | 3,500 | 6.99 | 2,000 | 3.99 | 0.01 | 4 |
| 49 | 12-Aug | 66.40 | 66.40 | 63.55 | 63.55 | 65.57 | -4.29 | 63.57 | 2,500 | 4.99 | 1,500 | 2.99 | 0.01 | 3 |
| 50 | 11-Aug | 67.05 | 67.05 | 66.40 | 66.40 | 66.52 | -5.01 | 66.42 | 6,500 | 12.97 | 6,000 | 11.98 | 0.04 | 11 |
| 51 | 08-Aug | 65.05 | 69.90 | 65.05 | 69.90 | 68.28 | 2.87 | 69.92 | 1,500 | 2.99 | 1,000 | 2.00 | 0.01 | 2 |
| 52 | 06-Aug | 64.45 | 69.20 | 64.45 | 67.95 | 66.71 | 1.42 | 67.97 | 2,000 | 3.99 | 1,500 | 2.99 | 0.01 | 3 |
| 53 | 05-Aug | 67.50 | 67.50 | 67.00 | 67.00 | 67.13 | -4.15 | 67.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 54 | 04-Aug | 66.90 | 69.95 | 66.90 | 69.90 | 68.62 | 4.33 | 69.92 | 6,000 | 11.98 | 6,000 | 11.98 | 0.04 | 11 |
| 55 | 01-Aug | 64.50 | 67.00 | 63.05 | 67.00 | 64.27 | 3.88 | 67.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.02 | 5 |
| 56 | 31-Jul | 65.00 | 65.00 | 64.50 | 64.50 | 64.75 | -3.44 | 64.52 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 57 | 30-Jul | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.22 | 66.82 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 58 | 28-Jul | 64.10 | 66.95 | 64.10 | 66.95 | 65.21 | 3.00 | 66.97 | 2,000 | 3.99 | 1,500 | 2.99 | 0.01 | 3 |
| 59 | 25-Jul | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.84 | 65.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 60 | 24-Jul | 64.95 | 66.90 | 64.95 | 66.90 | 65.34 | 3.00 | 66.92 | 2,500 | 4.99 | 2,500 | 4.99 | 0.02 | 5 |
| 61 | 23-Jul | 69.40 | 69.40 | 63.20 | 64.95 | 64.15 | -2.33 | 64.97 | 13,000 | 25.95 | 10,000 | 19.96 | 0.06 | 19 |
| 62 | 21-Jul | 66.30 | 67.00 | 66.05 | 66.50 | 66.25 | -4.32 | 66.52 | 5,500 | 10.98 | 4,500 | 8.98 | 0.03 | 9 |
| 63 | 17-Jul | 66.00 | 69.50 | 65.00 | 69.50 | 67.51 | 3.04 | 69.52 | 8,500 | 16.97 | 5,500 | 10.98 | 0.04 | 11 |
| 64 | 16-Jul | 69.00 | 69.00 | 67.45 | 67.45 | 68.02 | -5.00 | 67.47 | 3,000 | 5.99 | 3,000 | 5.99 | 0.02 | 6 |
| 65 | 15-Jul | 72.00 | 72.00 | 71.00 | 71.00 | 71.33 | 2.45 | 71.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 66 | 14-Jul | 69.20 | 69.30 | 69.00 | 69.30 | 69.27 | 5.00 | 69.32 | 8,000 | 15.97 | 7,500 | 14.97 | 0.05 | 14 |
| 67 | 11-Jul | 65.95 | 66.00 | 65.95 | 66.00 | 65.98 | 0.00 | 66.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.02 | 6 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP