| Macro-sector: Services | Band: 5 | High52 Price: 511.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: 99.7; Drift%: -17.5 |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 102.8 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 10,002,500 | Low52 Date: | SHP: 47.78 / 0.0 / 0.0 / 52.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 120.05 / 69.2 | Month: 82.45 / 69.2 | Week: 94.0 / 88.3 | Day: 84.85 / 84.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.03 |
| 2 | 19-May | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -1.98 | 86.57 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 3 | 16-May | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -1.89 | 88.32 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 4 | 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 | 0.03 |
| 5 | 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 | 0.02 |
| 6 | 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 | 0.02 |
| 7 | 08-May | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.83 | 94.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 8 | 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 | 0.02 |
| 9 | 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 | 0.02 |
| 10 | 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 | 0.04 |
| 11 | 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 | 0.06 |
| 12 | 28-Apr | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.80 | 95.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 13 | 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 | 0.19 |
| 14 | 24-Apr | 86.35 | 86.35 | 84.00 | 86.35 | 86.02 | 4.98 | 86.37 | 5,500 | 10.98 | 5,000 | 9.98 | 0.04 | 0.10 |
| 15 | 23-Apr | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 4.98 | 82.27 | 4,000 | 7.98 | 4,000 | 7.98 | 0.03 | 0.08 |
| 16 | 22-Apr | 78.95 | 78.95 | 78.00 | 78.35 | 78.43 | 4.19 | 78.37 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 0.03 |
| 17 | 21-Apr | 71.65 | 75.20 | 71.65 | 75.20 | 73.78 | 4.95 | 75.22 | 5,500 | 10.98 | 5,500 | 10.98 | 0.04 | 0.11 |
| 18 | 17-Apr | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 1.99 | 71.67 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 19 | 15-Apr | 68.00 | 70.25 | 68.00 | 70.25 | 68.75 | 1.96 | 70.27 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 0.03 |
| 20 | 11-Apr | 69.20 | 69.20 | 68.90 | 68.90 | 69.05 | 1.55 | 68.92 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 0.02 |
| 21 | 08-Apr | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -1.95 | 67.87 | 2,500 | 4.99 | 2,500 | 4.99 | 0.02 | 0.05 |
| 22 | 02-Apr | 66.50 | 69.20 | 66.50 | 69.20 | 68.53 | 1.99 | 69.22 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 0.04 |
| 23 | 01-Apr | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -1.95 | 67.87 | 3,000 | 5.99 | 3,000 | 5.99 | 0.02 | 0.06 |
| 24 | 28-Mar | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.98 | 69.22 | 2,000 | 3.99 | 2,000 | 3.99 | 0.01 | 0.04 |
| 25 | 27-Mar | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.01 | 70.62 | 20,500 | 40.92 | 20,500 | 40.92 | 0.14 | 0.39 |
| 26 | 26-Mar | 73.40 | 73.40 | 72.05 | 72.05 | 72.79 | -1.97 | 72.07 | 6,000 | 11.98 | 6,000 | 11.98 | 0.04 | 0.11 |
| 27 | 25-Mar | 74.00 | 74.00 | 73.50 | 73.50 | 73.75 | -2.00 | 73.52 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 0.02 |
| 28 | 24-Mar | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96 | 75.00 | 6,000 | 11.98 | 6,000 | 11.98 | 0.00 | 0.11 |
| 29 | 21-Mar | 76.00 | 76.50 | 76.00 | 76.50 | 76.10 | 0.66 | 76.52 | 5,000 | 9.98 | 5,000 | 9.98 | 0.04 | 0.10 |
| 30 | 20-Mar | 78.30 | 78.30 | 76.00 | 76.00 | 76.75 | -1.11 | 76.00 | 21,500 | 42.91 | 21,500 | 42.91 | 0.17 | 0.41 |
| 31 | 19-Mar | 76.80 | 76.85 | 76.80 | 76.85 | 76.85 | -1.91 | 76.87 | 14,500 | 28.94 | 14,500 | 28.94 | 0.11 | 0.28 |
| 32 | 18-Mar | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -2.00 | 78.37 | 4,500 | 8.98 | 4,500 | 8.98 | 0.04 | 0.09 |
| 33 | 17-Mar | 80.55 | 80.55 | 79.95 | 79.95 | 80.01 | -0.74 | 79.97 | 6,500 | 12.97 | 6,500 | 12.97 | 0.05 | 0.12 |
| 34 | 13-Mar | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.96 | 80.57 | 2,500 | 4.99 | 2,500 | 4.99 | 0.02 | 0.05 |
| 35 | 12-Mar | 78.55 | 79.00 | 78.50 | 79.00 | 78.92 | -4.18 | 79.00 | 7,500 | 14.97 | 7,000 | 13.97 | 0.06 | 0.13 |
| 36 | 11-Mar | 79.00 | 82.45 | 79.00 | 82.45 | 80.46 | 1.79 | 82.47 | 3,500 | 6.99 | 3,500 | 6.99 | 0.03 | 0.07 |
| 37 | 10-Mar | 78.70 | 81.00 | 78.55 | 81.00 | 79.13 | 0.00 | 81.00 | 5,000 | 9.98 | 5,000 | 9.98 | 0.04 | 0.10 |
| 38 | 07-Mar | 81.10 | 81.10 | 77.70 | 81.00 | 79.55 | 4.85 | 81.00 | 7,000 | 13.97 | 7,000 | 13.97 | 0.06 | 0.13 |
| 39 | 06-Mar | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 4.96 | 77.27 | 7,500 | 14.97 | 7,500 | 14.97 | 0.06 | 0.14 |
| 40 | 05-Mar | 73.55 | 73.60 | 73.55 | 73.60 | 73.60 | 4.99 | 73.62 | 8,500 | 16.97 | 8,500 | 16.97 | 0.06 | 0.16 |
| 41 | 04-Mar | 70.80 | 70.80 | 70.10 | 70.10 | 70.34 | -4.82 | 70.12 | 8,500 | 16.97 | 6,500 | 12.97 | 0.05 | 0.12 |
| 42 | 03-Mar | 71.50 | 73.80 | 71.15 | 73.65 | 71.89 | -1.67 | 73.67 | 6,500 | 12.97 | 6,500 | 12.97 | 0.05 | 0.12 |
| 43 | 28-Feb | 82.50 | 82.50 | 74.90 | 74.90 | 77.08 | -4.95 | 74.92 | 7,000 | 13.97 | 6,000 | 11.98 | 0.05 | 0.11 |
| 44 | 27-Feb | 81.00 | 81.00 | 75.10 | 78.80 | 77.56 | 1.03 | 78.82 | 4,000 | 7.98 | 3,500 | 6.99 | 0.03 | 0.07 |
| 45 | 25-Feb | 80.00 | 80.00 | 78.00 | 78.00 | 78.29 | 1.30 | 78.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.03 | 0.07 |
| 46 | 24-Feb | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.69 | 77.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 47 | 21-Feb | 77.50 | 81.00 | 76.95 | 79.95 | 78.85 | -1.30 | 79.97 | 2,000 | 3.99 | 2,000 | 3.99 | 0.02 | 0.04 |
| 48 | 20-Feb | 80.75 | 81.00 | 75.20 | 81.00 | 79.15 | 3.18 | 81.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.02 | 0.04 |
| 49 | 19-Feb | 77.50 | 78.95 | 73.30 | 78.50 | 75.30 | 1.82 | 78.52 | 22,500 | 44.91 | 21,000 | 41.92 | 0.16 | 0.40 |
| 50 | 18-Feb | 76.85 | 80.40 | 76.80 | 77.10 | 77.18 | -4.58 | 77.12 | 14,500 | 28.94 | 14,500 | 28.94 | 0.11 | 0.28 |
| 51 | 17-Feb | 81.00 | 81.50 | 80.80 | 80.80 | 81.02 | -5.00 | 80.82 | 5,500 | 10.98 | 5,000 | 9.98 | 0.04 | 0.10 |
| 52 | 14-Feb | 85.00 | 85.05 | 85.00 | 85.05 | 85.03 | -1.51 | 85.07 | 3,000 | 5.99 | 3,000 | 5.99 | 0.03 | 0.06 |
| 53 | 13-Feb | 88.00 | 92.95 | 84.35 | 86.35 | 87.39 | -2.70 | 86.37 | 4,000 | 7.98 | 3,500 | 6.99 | 0.03 | 0.07 |
| 54 | 12-Feb | 91.85 | 91.85 | 88.00 | 88.75 | 90.38 | 1.43 | 88.77 | 4,500 | 8.98 | 4,500 | 8.98 | 0.04 | 0.09 |
| 55 | 11-Feb | 89.70 | 89.70 | 87.50 | 87.50 | 87.77 | -4.89 | 87.52 | 4,500 | 8.98 | 4,500 | 8.98 | 0.04 | 0.09 |
| 56 | 10-Feb | 99.00 | 99.00 | 91.35 | 92.00 | 95.85 | -2.54 | 92.00 | 2,500 | 4.99 | 2,000 | 3.99 | 0.02 | 0.04 |
| 57 | 07-Feb | 94.00 | 94.40 | 94.00 | 94.40 | 94.13 | 0.00 | 94.42 | 3,000 | 5.99 | 3,000 | 5.99 | 0.03 | 0.06 |
| 58 | 06-Feb | 98.00 | 98.00 | 94.40 | 94.40 | 95.60 | -3.67 | 94.42 | 1,500 | 2.99 | 1,500 | 2.99 | 0.01 | 0.03 |
| 59 | 05-Feb | 95.95 | 98.00 | 95.95 | 98.00 | 97.04 | 4.26 | 98.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.04 | 0.09 |
| 60 | 04-Feb | 95.00 | 95.50 | 94.00 | 94.00 | 94.77 | -4.95 | 94.00 | 6,500 | 12.97 | 6,000 | 11.98 | 0.06 | 0.11 |
| 61 | 03-Feb | 99.00 | 99.00 | 98.90 | 98.90 | 98.95 | -4.86 | 98.92 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 0.02 |
| 62 | 01-Feb | 98.50 | 103.95 | 98.50 | 103.95 | 100.32 | 5.00 | 103.98 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 0.04 |
| 63 | 31-Jan | 97.90 | 99.00 | 97.85 | 99.00 | 97.96 | -3.88 | 99.00 | 7,000 | 13.97 | 7,000 | 13.97 | 0.07 | 0.18 |
| 64 | 30-Jan | 104.95 | 104.95 | 103.00 | 103.00 | 103.98 | -2.32 | 103.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 0.03 |
| 65 | 29-Jan | 105.90 | 105.90 | 105.45 | 105.45 | 105.68 | 3.48 | 105.48 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 0.03 |
| 66 | 28-Jan | 97.15 | 101.90 | 96.90 | 101.90 | 97.58 | -0.10 | 101.93 | 4,000 | 7.98 | 4,000 | 7.98 | 0.04 | 0.10 |
| 67 | 27-Jan | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.98 | 102.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 0.05 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP