| Macro-sector: Services | Band: 5 | High52 Price: 162.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 16-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 62.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 10,002,500 | Low52 Date: 26-Aug-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: 72.0 / 63.0 | Week: 67.05 / 63.55 | Day: 65.45 / 62.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 10-Jul | 63.65 | 66.00 | 63.55 | 66.00 | 64.35 | -0.23 | 66.00 | 2,500 | 4.99 | 1,500 | 2.99 | 0.01 | 3 |
| 28 | 09-Jul | 63.70 | 66.15 | 63.00 | 66.15 | 63.78 | 0.00 | 66.17 | 2,500 | 4.99 | 2,000 | 3.99 | 0.01 | 4 |
| 29 | 07-Jul | 63.65 | 66.15 | 63.60 | 66.15 | 65.07 | 0.99 | 66.17 | 2,500 | 4.99 | 1,500 | 2.99 | 0.01 | 3 |
| 30 | 04-Jul | 67.00 | 67.00 | 64.75 | 65.50 | 66.26 | -0.68 | 65.52 | 5,000 | 9.98 | 4,000 | 7.98 | 0.03 | 8 |
| 31 | 03-Jul | 65.15 | 65.95 | 65.00 | 65.95 | 65.41 | -1.57 | 65.97 | 6,500 | 12.97 | 5,000 | 9.98 | 0.03 | 10 |
| 32 | 02-Jul | 67.70 | 67.70 | 67.00 | 67.00 | 67.24 | -4.15 | 67.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 33 | 01-Jul | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.07 | 69.92 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 34 | 30-Jun | 72.10 | 72.10 | 68.25 | 69.85 | 69.76 | -2.65 | 69.87 | 9,000 | 17.96 | 7,500 | 14.97 | 0.05 | 14 |
| 35 | 27-Jun | 72.00 | 72.00 | 71.75 | 71.75 | 71.77 | -4.97 | 71.77 | 7,000 | 13.97 | 6,500 | 12.97 | 0.05 | 12 |
| 36 | 26-Jun | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.00 | 75.52 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 37 | 25-Jun | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.86 | 75.52 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 38 | 23-Jun | 68.40 | 72.00 | 68.40 | 72.00 | 69.60 | 0.00 | 72.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 39 | 20-Jun | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 72.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 2 |
| 40 | 18-Jun | 70.90 | 72.00 | 70.90 | 72.00 | 71.38 | 2.78 | 72.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.02 | 5 |
| 41 | 17-Jun | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.64 | 70.07 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 42 | 16-Jun | 75.50 | 75.50 | 70.50 | 70.50 | 72.18 | -4.34 | 70.52 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 43 | 13-Jun | 71.35 | 73.70 | 71.35 | 73.70 | 72.94 | 3.29 | 73.72 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 4 |
| 44 | 12-Jun | 78.50 | 78.50 | 71.30 | 71.35 | 72.94 | -4.87 | 71.37 | 3,500 | 6.99 | 3,500 | 6.99 | 0.03 | 7 |
| 45 | 11-Jun | 78.00 | 78.25 | 75.00 | 75.00 | 77.33 | 0.60 | 75.00 | 5,000 | 9.98 | 4,500 | 8.98 | 0.03 | 9 |
| 46 | 10-Jun | 74.45 | 74.55 | 74.45 | 74.55 | 74.53 | 5.00 | 74.57 | 8,500 | 16.97 | 8,500 | 16.97 | 0.06 | 16 |
| 47 | 09-Jun | 70.15 | 71.00 | 70.10 | 71.00 | 70.28 | -3.73 | 71.00 | 16,000 | 31.94 | 16,000 | 31.94 | 0.11 | 31 |
| 48 | 06-Jun | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -1.99 | 73.77 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 49 | 05-Jun | 75.25 | 76.75 | 75.25 | 75.25 | 75.31 | -1.95 | 75.27 | 13,000 | 25.95 | 13,000 | 25.95 | 0.10 | 25 |
| 50 | 03-Jun | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.98 | 76.77 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 51 | 02-Jun | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.00 | 78.32 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 52 | 29-May | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.96 | 79.92 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 53 | 28-May | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.98 | 81.52 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 54 | 26-May | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -2.00 | 83.17 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 55 | 20-May | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -1.96 | 84.87 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 3 |
| 56 | 19-May | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -1.98 | 86.57 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 57 | 16-May | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -1.89 | 88.32 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 58 | 15-May | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.85 | 90.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.00 | 3 |
| 59 | 14-May | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -1.98 | 91.72 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 60 | 12-May | 94.00 | 94.00 | 93.55 | 93.55 | 93.78 | -0.48 | 93.57 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 61 | 08-May | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.83 | 94.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 62 | 06-May | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -2.00 | 95.77 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 63 | 05-May | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -2.01 | 97.72 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 2 |
| 64 | 02-May | 99.90 | 99.90 | 99.70 | 99.70 | 99.80 | 1.73 | 99.72 | 2,000 | 3.99 | 2,000 | 3.99 | 0.02 | 4 |
| 65 | 29-Apr | 99.70 | 99.70 | 98.00 | 98.00 | 98.77 | 3.16 | 98.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.03 | 6 |
| 66 | 28-Apr | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.80 | 95.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 67 | 25-Apr | 90.40 | 90.65 | 90.40 | 90.65 | 90.64 | 4.98 | 90.67 | 10,500 | 20.96 | 10,000 | 19.96 | 0.09 | 19 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP