| Macro-sector: Services | Band: 5 | High52 Price: 118.7 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 48.5 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 10,809,600 | Low52 Date: | SHP: 65.45 / 4.55 / 0.0 / 30.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 229.8 / 135.75 | Month: 261.0 / 199.4 | Week: 247.0 / 230.85 | Day: 240.35 / 217.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 234.00 | 240.35 | 217.50 | 235.20 | 235.26 | 2.73 | 254.24 | 20,000 | 24.97 | 16,800 | 20.97 | 0.40 | 52 |
| 2 | 10-Jul | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 4.54 | 247.49 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 3 | 09-Jul | 211.70 | 225.00 | 211.70 | 219.00 | 217.02 | -1.73 | 236.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.09 | 12 |
| 4 | 08-Jul | 225.00 | 225.00 | 222.85 | 222.85 | 224.14 | -4.99 | 240.89 | 4,000 | 4.99 | 3,200 | 4.00 | 0.07 | 10 |
| 5 | 07-Jul | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | -5.00 | 253.54 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 6 | 04-Jul | 234.65 | 246.90 | 234.65 | 246.90 | 238.73 | -0.04 | 266.89 | 2,400 | 3.00 | 1,600 | 2.00 | 0.04 | 5 |
| 7 | 02-Jul | 243.00 | 247.00 | 230.85 | 247.00 | 241.96 | 1.65 | 266.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 10 |
| 8 | 01-Jul | 240.00 | 247.00 | 240.00 | 243.00 | 243.33 | 1.25 | 262.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 7 |
| 9 | 30-Jun | 235.00 | 246.00 | 235.00 | 240.00 | 240.33 | -2.04 | 259.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 7 |
| 10 | 27-Jun | 240.00 | 245.00 | 240.00 | 245.00 | 241.25 | 2.51 | 264.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 10 |
| 11 | 26-Jun | 229.00 | 239.00 | 228.50 | 239.00 | 233.51 | 4.37 | 258.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.15 | 20 |
| 12 | 25-Jun | 223.50 | 229.00 | 220.00 | 229.00 | 224.00 | 2.46 | 247.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 10 |
| 13 | 24-Jun | 205.00 | 223.50 | 205.00 | 223.50 | 212.25 | 3.95 | 241.59 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 14 | 23-Jun | 225.50 | 225.50 | 213.75 | 215.00 | 221.41 | -4.44 | 232.00 | 6,400 | 7.99 | 5,600 | 6.99 | 0.12 | 17 |
| 15 | 20-Jun | 225.50 | 225.50 | 224.20 | 225.00 | 224.54 | -4.66 | 243.00 | 7,200 | 8.99 | 7,200 | 8.99 | 0.16 | 22 |
| 16 | 19-Jun | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -3.71 | 255.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 7 |
| 17 | 16-Jun | 245.00 | 245.10 | 245.00 | 245.10 | 245.03 | 0.04 | 264.94 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 10 |
| 18 | 13-Jun | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.92 | 264.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 19 | 11-Jun | 245.00 | 255.00 | 245.00 | 255.00 | 252.14 | 2.00 | 275.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.14 | 17 |
| 20 | 10-Jun | 253.00 | 253.00 | 232.00 | 250.00 | 245.00 | 2.46 | 270.00 | 11,200 | 13.98 | 10,400 | 12.98 | 0.00 | 32 |
| 21 | 09-Jun | 240.00 | 244.00 | 237.00 | 244.00 | 239.29 | 1.67 | 263.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.13 | 17 |
| 22 | 06-Jun | 245.00 | 245.00 | 240.00 | 240.00 | 243.75 | -2.04 | 259.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 10 |
| 23 | 05-Jun | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.15 | 264.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 7 |
| 24 | 04-Jun | 244.00 | 250.00 | 244.00 | 247.85 | 247.83 | -0.86 | 267.92 | 4,800 | 5.99 | 4,800 | 5.99 | 0.12 | 15 |
| 25 | 03-Jun | 250.00 | 250.00 | 246.00 | 250.00 | 248.33 | 0.00 | 270.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.24 | 29 |
| 26 | 02-Jun | 244.15 | 250.00 | 244.15 | 250.00 | 249.58 | -2.72 | 270.00 | 11,200 | 13.98 | 11,200 | 13.98 | 0.28 | 34 |
| 27 | 30-May | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78 | 277.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 28 | 29-May | 247.95 | 255.00 | 247.95 | 255.00 | 249.36 | -2.30 | 275.00 | 16,000 | 19.98 | 16,000 | 19.98 | 0.40 | 49 |
| 29 | 28-May | 253.00 | 261.00 | 239.00 | 261.00 | 255.73 | 4.07 | 282.00 | 17,600 | 21.97 | 17,600 | 21.97 | 0.45 | 54 |
| 30 | 27-May | 230.00 | 254.10 | 229.90 | 250.80 | 246.53 | 3.64 | 271.10 | 17,600 | 21.97 | 16,800 | 20.97 | 0.41 | 51 |
| 31 | 26-May | 255.50 | 255.50 | 241.90 | 242.00 | 248.74 | -2.81 | 261.00 | 11,200 | 13.98 | 10,400 | 12.98 | 0.26 | 32 |
| 32 | 23-May | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.00 | 269.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 10 |
| 33 | 22-May | 255.00 | 255.00 | 245.00 | 249.00 | 249.67 | -0.97 | 269.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 7 |
| 34 | 21-May | 256.10 | 257.90 | 243.20 | 251.45 | 251.72 | -1.78 | 271.81 | 7,200 | 8.99 | 7,200 | 8.99 | 0.18 | 22 |
| 35 | 20-May | 252.00 | 256.00 | 251.50 | 256.00 | 253.68 | 1.63 | 276.00 | 11,200 | 13.98 | 11,200 | 13.98 | 0.28 | 34 |
| 36 | 19-May | 246.00 | 251.90 | 246.00 | 251.90 | 248.94 | 2.19 | 272.29 | 51,200 | 63.92 | 48,800 | 60.92 | 1.21 | 144 |
| 37 | 16-May | 246.50 | 246.50 | 246.00 | 246.50 | 246.42 | -0.40 | 266.46 | 9,600 | 11.99 | 9,600 | 11.99 | 0.24 | 28 |
| 38 | 15-May | 243.00 | 248.00 | 240.00 | 247.50 | 245.97 | 0.20 | 267.54 | 15,200 | 18.98 | 15,200 | 18.98 | 0.37 | 45 |
| 39 | 14-May | 251.50 | 252.00 | 232.75 | 247.00 | 246.68 | 0.82 | 266.00 | 19,200 | 23.97 | 19,200 | 23.97 | 0.47 | 57 |
| 40 | 13-May | 245.00 | 249.00 | 240.00 | 245.00 | 244.92 | 1.58 | 264.00 | 24,000 | 29.96 | 24,000 | 29.96 | 0.59 | 71 |
| 41 | 12-May | 245.00 | 245.00 | 236.65 | 241.20 | 241.13 | 1.88 | 260.73 | 35,200 | 43.95 | 35,200 | 43.95 | 0.85 | 104 |
| 42 | 09-May | 226.00 | 237.50 | 226.00 | 236.75 | 231.36 | -0.48 | 255.92 | 5,600 | 6.99 | 5,600 | 6.99 | 0.13 | 17 |
| 43 | 08-May | 222.80 | 238.00 | 222.80 | 237.90 | 236.83 | 1.45 | 257.16 | 23,200 | 28.96 | 21,600 | 26.97 | 0.51 | 64 |
| 44 | 07-May | 215.00 | 234.50 | 214.50 | 234.50 | 227.77 | 3.88 | 253.49 | 81,600 | 101.87 | 67,200 | 83.90 | 1.53 | 198 |
| 45 | 06-May | 216.00 | 226.00 | 215.95 | 225.75 | 224.12 | 4.73 | 244.03 | 47,200 | 58.93 | 47,200 | 58.93 | 1.06 | 139 |
| 46 | 05-May | 215.80 | 216.00 | 210.00 | 215.55 | 214.31 | 2.01 | 233.00 | 22,400 | 27.97 | 22,400 | 27.97 | 0.48 | 66 |
| 47 | 02-May | 207.95 | 214.00 | 199.40 | 211.30 | 209.87 | 0.67 | 228.41 | 54,400 | 67.92 | 52,800 | 65.92 | 1.11 | 156 |
| 48 | 30-Apr | 199.95 | 210.95 | 199.95 | 209.90 | 203.61 | -0.26 | 226.89 | 11,200 | 13.98 | 9,600 | 11.99 | 0.20 | 28 |
| 49 | 29-Apr | 201.00 | 214.00 | 200.80 | 210.45 | 207.41 | -0.43 | 227.49 | 30,400 | 37.95 | 27,200 | 33.96 | 0.56 | 80 |
| 50 | 28-Apr | 194.75 | 213.50 | 194.75 | 211.35 | 202.39 | 3.10 | 228.46 | 56,000 | 69.91 | 54,400 | 67.92 | 1.10 | 161 |
| 51 | 25-Apr | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.84 | 221.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 52 | 24-Apr | 212.00 | 212.00 | 208.85 | 208.85 | 209.66 | -0.02 | 225.76 | 6,400 | 7.99 | 6,400 | 7.99 | 0.13 | 19 |
| 53 | 23-Apr | 201.00 | 208.90 | 200.75 | 208.90 | 203.80 | 1.98 | 225.81 | 49,600 | 61.92 | 49,600 | 61.92 | 1.01 | 146 |
| 54 | 22-Apr | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -1.99 | 221.43 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 5 |
| 55 | 21-Apr | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.99 | 225.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 56 | 04-Apr | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | -2.00 | 230.51 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 5 |
| 57 | 27-Mar | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -1.98 | 235.22 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 5 |
| 58 | 25-Mar | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.73 | 239.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 59 | 24-Mar | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 1.99 | 244.19 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 60 | 21-Mar | 229.80 | 229.80 | 221.50 | 221.50 | 225.43 | -1.99 | 239.43 | 4,800 | 5.99 | 4,800 | 5.99 | 0.11 | 14 |
| 61 | 19-Mar | 219.90 | 226.00 | 213.00 | 226.00 | 219.56 | 3.69 | 244.00 | 11,200 | 13.98 | 11,200 | 13.98 | 0.25 | 33 |
| 62 | 18-Mar | 212.00 | 219.90 | 212.00 | 217.95 | 215.58 | 3.32 | 235.60 | 8,000 | 9.99 | 8,000 | 9.99 | 0.17 | 24 |
| 63 | 17-Mar | 210.90 | 210.95 | 190.90 | 210.95 | 208.39 | 4.98 | 228.03 | 49,600 | 61.92 | 48,000 | 59.93 | 1.00 | 142 |
| 64 | 13-Mar | 184.00 | 201.50 | 182.40 | 200.95 | 193.22 | 4.66 | 217.22 | 51,200 | 63.92 | 49,600 | 61.92 | 0.96 | 146 |
| 65 | 12-Mar | 184.80 | 194.50 | 184.80 | 192.00 | 187.64 | -1.29 | 207.00 | 73,600 | 91.89 | 73,600 | 91.89 | 1.38 | 217 |
| 66 | 11-Mar | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -4.98 | 210.25 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 5 |
| 67 | 06-Mar | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -1.99 | 221.27 | 11,200 | 13.98 | 11,200 | 13.98 | 0.23 | 33 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL