| Macro-sector: Services | Band: 5 | High52 Price: 99.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 02-May-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 35.6 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 10,002,500 | Low52 Date: 09-Dec-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: 48.95 / 35.6 | Week: 49.9 / 46.0 | Day: 46.95 / 43.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 43.85 | 46.95 | 43.85 | 44.95 | 44.57 | -2.60 | 44.96 | 4,000 | 7.98 | 3,500 | 6.99 | 0.02 | 7 |
| 2 | 06-Apr | 45.00 | 47.35 | 43.50 | 46.15 | 46.20 | 1.76 | 46.16 | 6,000 | 11.98 | 4,000 | 7.98 | 0.02 | 8 |
| 3 | 02-Apr | 47.10 | 47.10 | 43.15 | 45.35 | 45.20 | -0.11 | 45.36 | 1,500 | 2.99 | 1,000 | 2.00 | 0.00 | 2 |
| 4 | 01-Apr | 42.20 | 46.50 | 42.20 | 45.40 | 43.02 | 2.25 | 45.41 | 11,500 | 22.95 | 9,000 | 17.96 | 0.04 | 17 |
| 5 | 30-Mar | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.93 | 44.41 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 6 | 27-Mar | 48.40 | 49.35 | 44.65 | 46.70 | 47.21 | -0.64 | 46.71 | 2,500 | 4.99 | 2,000 | 3.99 | 0.01 | 4 |
| 7 | 25-Mar | 42.75 | 47.00 | 42.75 | 47.00 | 43.60 | 4.56 | 47.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.01 | 5 |
| 8 | 16-Mar | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -4.97 | 44.96 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 9 | 25-Feb | 48.95 | 48.95 | 46.00 | 47.30 | 47.42 | 0.53 | 47.31 | 1,500 | 2.99 | 1,000 | 2.00 | 0.00 | 2 |
| 10 | 23-Feb | 49.90 | 49.90 | 46.10 | 47.05 | 47.70 | -2.99 | 47.06 | 2,500 | 4.99 | 1,500 | 2.99 | 0.01 | 3 |
| 11 | 20-Feb | 49.80 | 49.80 | 45.15 | 48.50 | 46.65 | 2.11 | 48.51 | 5,500 | 10.98 | 4,500 | 8.98 | 0.02 | 9 |
| 12 | 19-Feb | 47.55 | 47.55 | 47.50 | 47.50 | 47.53 | -5.00 | 47.51 | 1,000 | 2.00 | 500 | 1.00 | 0.00 | 1 |
| 13 | 17-Feb | 52.10 | 54.20 | 49.20 | 50.00 | 51.61 | -3.19 | 50.00 | 10,000 | 19.96 | 8,000 | 15.97 | 0.04 | 15 |
| 14 | 16-Feb | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 4.98 | 51.66 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 15 | 10-Feb | 48.70 | 50.85 | 46.50 | 49.20 | 48.43 | 1.03 | 49.21 | 5,000 | 9.98 | 4,000 | 7.98 | 0.02 | 8 |
| 16 | 05-Feb | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.61 | 48.71 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 17 | 30-Jan | 48.00 | 50.40 | 45.70 | 49.00 | 48.12 | 2.08 | 49.00 | 3,000 | 5.99 | 2,000 | 3.99 | 0.01 | 4 |
| 18 | 29-Jan | 49.45 | 49.45 | 48.00 | 48.00 | 48.73 | 1.91 | 48.00 | 1,000 | 2.00 | 500 | 1.00 | 0.00 | 1 |
| 19 | 28-Jan | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -2.08 | 47.11 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 20 | 27-Jan | 50.90 | 50.90 | 46.25 | 48.10 | 48.35 | -0.82 | 48.11 | 2,000 | 3.99 | 1,500 | 2.99 | 0.01 | 3 |
| 21 | 23-Jan | 48.40 | 48.50 | 48.25 | 48.50 | 48.40 | 4.98 | 48.51 | 5,500 | 10.98 | 5,500 | 10.98 | 0.03 | 11 |
| 22 | 22-Jan | 41.80 | 46.20 | 41.80 | 46.20 | 43.18 | 5.00 | 46.21 | 4,000 | 7.98 | 4,000 | 7.98 | 0.02 | 8 |
| 23 | 20-Jan | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.66 | 44.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 2 |
| 24 | 13-Jan | 48.90 | 48.90 | 44.80 | 46.15 | 46.74 | -2.12 | 46.16 | 2,500 | 4.99 | 1,500 | 2.99 | 0.01 | 3 |
| 25 | 12-Jan | 47.10 | 47.20 | 47.10 | 47.15 | 47.15 | -0.11 | 47.16 | 1,500 | 2.99 | 1,000 | 2.00 | 0.00 | 2 |
| 26 | 08-Jan | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.93 | 47.21 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 2 |
| 27 | 07-Jan | 47.30 | 49.70 | 47.30 | 49.65 | 49.08 | -0.20 | 49.66 | 2,000 | 3.99 | 1,500 | 2.99 | 0.01 | 3 |
| 28 | 06-Jan | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.00 | 49.76 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 29 | 05-Jan | 52.00 | 52.00 | 49.75 | 49.75 | 50.50 | -4.97 | 49.76 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 30 | 02-Jan | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 4.91 | 52.36 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 31 | 01-Jan | 50.45 | 50.45 | 49.90 | 49.90 | 50.18 | 1.94 | 49.91 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 32 | 31-Dec | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 4.93 | 48.96 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 33 | 30-Dec | 46.60 | 46.65 | 46.50 | 46.65 | 46.59 | 4.95 | 46.66 | 2,000 | 3.99 | 1,500 | 2.99 | 0.01 | 3 |
| 34 | 29-Dec | 42.35 | 44.45 | 42.35 | 44.45 | 43.73 | 4.96 | 44.46 | 3,000 | 5.99 | 2,000 | 3.99 | 0.01 | 4 |
| 35 | 26-Dec | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 4.96 | 42.36 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 36 | 24-Dec | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -4.95 | 40.36 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 37 | 23-Dec | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -3.19 | 42.46 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 38 | 22-Dec | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.11 | 43.86 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 2 |
| 39 | 19-Dec | 43.75 | 43.80 | 43.75 | 43.80 | 43.78 | 2.10 | 43.81 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 2 |
| 40 | 18-Dec | 39.15 | 42.90 | 39.15 | 42.90 | 40.22 | 4.89 | 42.91 | 7,000 | 13.97 | 7,000 | 13.97 | 0.03 | 13 |
| 41 | 17-Dec | 41.80 | 42.35 | 40.50 | 40.90 | 40.92 | 1.24 | 40.91 | 7,500 | 14.97 | 7,000 | 13.97 | 0.03 | 13 |
| 42 | 16-Dec | 42.20 | 42.20 | 40.40 | 40.40 | 40.76 | 0.00 | 40.41 | 2,500 | 4.99 | 2,000 | 3.99 | 0.01 | 4 |
| 43 | 15-Dec | 39.65 | 40.40 | 39.55 | 40.40 | 39.88 | 3.59 | 40.41 | 14,000 | 27.94 | 13,500 | 26.95 | 0.05 | 26 |
| 44 | 12-Dec | 36.00 | 39.00 | 36.00 | 39.00 | 36.85 | 3.72 | 39.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.01 | 5 |
| 45 | 11-Dec | 39.25 | 39.25 | 37.50 | 37.60 | 37.79 | 0.53 | 37.61 | 12,000 | 23.95 | 11,500 | 22.95 | 0.04 | 22 |
| 46 | 10-Dec | 37.65 | 37.65 | 37.40 | 37.40 | 37.51 | 2.33 | 37.41 | 2,500 | 4.99 | 2,500 | 4.99 | 0.01 | 5 |
| 47 | 09-Dec | 38.35 | 38.35 | 35.60 | 36.55 | 36.73 | -0.14 | 36.56 | 13,000 | 25.95 | 12,500 | 24.95 | 0.05 | 24 |
| 48 | 08-Dec | 36.30 | 36.60 | 36.30 | 36.60 | 36.47 | -4.19 | 36.61 | 9,000 | 17.96 | 9,000 | 17.96 | 0.03 | 17 |
| 49 | 05-Dec | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.98 | 38.21 | 3,500 | 6.99 | 3,500 | 6.99 | 0.01 | 7 |
| 50 | 04-Dec | 40.35 | 40.35 | 40.20 | 40.20 | 40.23 | -4.96 | 40.21 | 4,000 | 7.98 | 4,000 | 7.98 | 0.02 | 8 |
| 51 | 03-Dec | 43.00 | 43.00 | 42.30 | 42.30 | 42.41 | -4.94 | 42.31 | 4,000 | 7.98 | 4,000 | 7.98 | 0.02 | 8 |
| 52 | 02-Dec | 45.00 | 45.00 | 44.50 | 44.50 | 44.82 | -4.91 | 44.51 | 2,500 | 4.99 | 2,500 | 4.99 | 0.01 | 5 |
| 53 | 01-Dec | 46.85 | 46.85 | 43.05 | 46.80 | 44.53 | 4.23 | 46.81 | 3,500 | 6.99 | 3,000 | 5.99 | 0.01 | 6 |
| 54 | 28-Nov | 45.50 | 47.65 | 44.00 | 44.90 | 45.61 | -1.32 | 44.91 | 4,500 | 8.98 | 3,000 | 5.99 | 0.01 | 6 |
| 55 | 27-Nov | 45.70 | 45.70 | 45.50 | 45.50 | 45.55 | -5.01 | 45.51 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 56 | 26-Nov | 46.00 | 48.10 | 43.70 | 47.90 | 44.57 | 4.13 | 47.91 | 9,000 | 17.96 | 8,500 | 16.97 | 0.04 | 16 |
| 57 | 25-Nov | 48.70 | 48.70 | 46.00 | 46.00 | 47.35 | -1.08 | 46.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 2 |
| 58 | 24-Nov | 43.65 | 46.50 | 43.50 | 46.50 | 45.02 | 1.75 | 46.51 | 4,000 | 7.98 | 3,000 | 5.99 | 0.01 | 6 |
| 59 | 21-Nov | 45.75 | 45.75 | 45.70 | 45.70 | 45.73 | -3.79 | 45.71 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 2 |
| 60 | 20-Nov | 44.85 | 47.50 | 43.25 | 47.50 | 44.85 | 4.97 | 47.51 | 17,000 | 33.93 | 11,000 | 21.96 | 0.05 | 21 |
| 61 | 19-Nov | 45.25 | 47.50 | 45.25 | 45.25 | 45.36 | -4.94 | 45.26 | 17,500 | 34.93 | 17,000 | 33.93 | 0.08 | 33 |
| 62 | 18-Nov | 47.65 | 50.05 | 47.60 | 47.60 | 47.83 | -4.99 | 47.61 | 16,500 | 32.93 | 15,500 | 30.94 | 0.07 | 30 |
| 63 | 17-Nov | 52.70 | 52.70 | 50.10 | 50.10 | 50.45 | -4.93 | 50.11 | 6,000 | 11.98 | 6,000 | 11.98 | 0.03 | 11 |
| 64 | 14-Nov | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -4.96 | 52.71 | 3,500 | 6.99 | 3,500 | 6.99 | 0.02 | 7 |
| 65 | 13-Nov | 55.50 | 55.50 | 55.45 | 55.45 | 55.48 | -4.97 | 55.46 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP