| Macro-sector: Services | Band: 5 | High52 Price: 274.05 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: 22-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 48.5 | Barrier: 200.0; Drift%: 6.39 |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,459,600 | Low52 Date: 26-Nov-2024 | SHP: 64.74 / 5.03 / 0.0 / 30.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 229.8 / 135.75 | Month: 263.75 / 222.3 | Week: 223.0 / 210.45 | Day: 213.65 / 196.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 196.55 | 213.65 | 196.55 | 213.65 | 203.39 | 3.26 | 244.83 | 4,000 | 4.99 | 3,200 | 4.00 | 0.07 | 9 |
| 2 | 07-Nov | 190.00 | 206.90 | 190.00 | 206.90 | 199.49 | 3.45 | 237.10 | 6,400 | 7.99 | 5,600 | 6.99 | 0.11 | 16 |
| 3 | 06-Nov | 199.95 | 200.00 | 199.95 | 200.00 | 199.99 | -4.97 | 229.00 | 6,400 | 7.99 | 5,600 | 6.99 | 0.11 | 16 |
| 4 | 31-Oct | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -0.24 | 241.17 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 5 |
| 5 | 28-Oct | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | -5.00 | 241.74 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 5 |
| 6 | 27-Oct | 222.05 | 223.00 | 222.05 | 222.05 | 222.29 | -4.99 | 254.46 | 3,200 | 4.00 | 2,400 | 3.00 | 0.05 | 7 |
| 7 | 23-Oct | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -5.00 | 267.81 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 8 | 21-Oct | 222.60 | 246.00 | 222.60 | 246.00 | 234.30 | 4.99 | 281.00 | 1,600 | 2.00 | 800 | 1.00 | 0.02 | 2 |
| 9 | 17-Oct | 223.35 | 234.30 | 223.35 | 234.30 | 228.83 | 4.95 | 268.50 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 10 | 16-Oct | 211.00 | 223.25 | 211.00 | 223.25 | 217.13 | 4.98 | 255.84 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 5 |
| 11 | 15-Oct | 204.10 | 212.65 | 204.10 | 212.65 | 204.96 | -1.00 | 243.69 | 8,000 | 9.99 | 8,000 | 9.99 | 0.16 | 23 |
| 12 | 14-Oct | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -5.00 | 246.15 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 13 | 10-Oct | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -5.00 | 259.10 | 2,400 | 3.00 | 1,600 | 2.00 | 0.04 | 5 |
| 14 | 07-Oct | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71 | 272.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 15 | 03-Oct | 239.90 | 239.90 | 234.00 | 234.00 | 236.95 | -2.94 | 268.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 16 | 30-Sep | 222.30 | 245.30 | 222.30 | 241.10 | 229.83 | 3.03 | 276.29 | 4,000 | 4.99 | 3,200 | 4.00 | 0.07 | 9 |
| 17 | 26-Sep | 227.45 | 234.00 | 227.45 | 234.00 | 230.73 | -2.26 | 268.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 18 | 22-Sep | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -5.00 | 274.34 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 7 |
| 19 | 18-Sep | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.71 | 288.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 20 | 17-Sep | 253.80 | 253.85 | 253.80 | 253.80 | 253.83 | 4.17 | 290.84 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 21 | 16-Sep | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | -4.99 | 279.21 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 22 | 11-Sep | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | 4.25 | 293.88 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 23 | 10-Sep | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -4.73 | 281.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 24 | 08-Sep | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 4.98 | 295.89 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 25 | 05-Sep | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | -5.00 | 281.85 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 26 | 04-Sep | 240.00 | 258.95 | 239.00 | 258.90 | 247.37 | 3.98 | 296.69 | 4,000 | 4.99 | 4,000 | 4.99 | 0.10 | 12 |
| 27 | 03-Sep | 256.00 | 256.00 | 247.00 | 249.00 | 250.67 | -4.23 | 285.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 7 |
| 28 | 02-Sep | 263.70 | 263.75 | 260.00 | 260.00 | 262.94 | 1.96 | 297.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.11 | 12 |
| 29 | 26-Aug | 253.20 | 255.00 | 240.55 | 255.00 | 247.10 | 0.71 | 292.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.16 | 20 |
| 30 | 25-Aug | 255.00 | 260.00 | 251.30 | 253.20 | 252.98 | -4.27 | 290.16 | 6,400 | 7.99 | 6,400 | 7.99 | 0.16 | 20 |
| 31 | 22-Aug | 274.05 | 274.05 | 260.00 | 264.50 | 263.61 | 1.32 | 303.11 | 8,000 | 9.99 | 7,200 | 8.99 | 0.19 | 22 |
| 32 | 21-Aug | 250.00 | 261.50 | 250.00 | 261.05 | 254.73 | 4.42 | 299.15 | 5,600 | 6.99 | 5,600 | 6.99 | 0.14 | 17 |
| 33 | 20-Aug | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4.98 | 286.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 7 |
| 34 | 19-Aug | 231.90 | 243.00 | 231.90 | 238.15 | 238.16 | 2.67 | 272.91 | 4,000 | 4.99 | 4,000 | 4.99 | 0.10 | 12 |
| 35 | 18-Aug | 221.00 | 232.00 | 209.95 | 231.95 | 220.69 | 4.95 | 265.81 | 8,000 | 9.99 | 8,000 | 9.99 | 0.18 | 25 |
| 36 | 11-Aug | 222.00 | 222.00 | 220.90 | 221.00 | 221.30 | -1.18 | 253.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 37 | 07-Aug | 214.00 | 223.70 | 214.00 | 223.65 | 220.45 | -0.11 | 256.29 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 38 | 06-Aug | 223.90 | 223.90 | 212.75 | 223.90 | 221.73 | -0.02 | 256.58 | 4,800 | 5.99 | 4,800 | 5.99 | 0.11 | 15 |
| 39 | 05-Aug | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | -0.20 | 256.64 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 10 |
| 40 | 04-Aug | 204.00 | 224.70 | 204.00 | 224.40 | 215.63 | 4.86 | 257.15 | 16,000 | 19.98 | 16,000 | 19.98 | 0.35 | 49 |
| 41 | 01-Aug | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -4.83 | 245.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 42 | 31-Jul | 224.95 | 224.95 | 224.85 | 224.85 | 224.90 | -0.42 | 257.67 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 43 | 30-Jul | 208.10 | 225.80 | 206.10 | 225.80 | 210.72 | 4.08 | 258.76 | 4,800 | 5.99 | 4,000 | 4.99 | 0.08 | 12 |
| 44 | 28-Jul | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | -0.71 | 248.62 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 10 |
| 45 | 25-Jul | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -5.00 | 250.39 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 46 | 22-Jul | 215.00 | 230.40 | 208.50 | 230.00 | 218.09 | 4.81 | 263.00 | 14,400 | 17.98 | 12,000 | 14.98 | 0.26 | 37 |
| 47 | 21-Jul | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | -5.00 | 251.48 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 48 | 18-Jul | 213.75 | 231.00 | 213.75 | 231.00 | 219.50 | 2.67 | 264.00 | 2,400 | 3.00 | 1,600 | 2.00 | 0.04 | 5 |
| 49 | 17-Jul | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.45 | 257.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 50 | 16-Jul | 212.80 | 224.00 | 212.80 | 224.00 | 218.40 | 0.00 | 256.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.05 | 7 |
| 51 | 15-Jul | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -4.76 | 256.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 52 | 11-Jul | 234.00 | 240.35 | 217.50 | 235.20 | 235.26 | 2.73 | 269.53 | 20,000 | 24.97 | 16,800 | 20.97 | 0.40 | 52 |
| 53 | 10-Jul | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 4.54 | 262.37 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 54 | 09-Jul | 211.70 | 225.00 | 211.70 | 219.00 | 217.02 | -1.73 | 250.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.09 | 12 |
| 55 | 08-Jul | 225.00 | 225.00 | 222.85 | 222.85 | 224.14 | -4.99 | 255.38 | 4,000 | 4.99 | 3,200 | 4.00 | 0.07 | 10 |
| 56 | 07-Jul | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | -5.00 | 268.78 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 57 | 04-Jul | 234.65 | 246.90 | 234.65 | 246.90 | 238.73 | -0.04 | 282.94 | 2,400 | 3.00 | 1,600 | 2.00 | 0.04 | 5 |
| 58 | 02-Jul | 243.00 | 247.00 | 230.85 | 247.00 | 241.96 | 1.65 | 283.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 10 |
| 59 | 01-Jul | 240.00 | 247.00 | 240.00 | 243.00 | 243.33 | 1.25 | 278.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 7 |
| 60 | 30-Jun | 235.00 | 246.00 | 235.00 | 240.00 | 240.33 | -2.04 | 275.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 7 |
| 61 | 27-Jun | 240.00 | 245.00 | 240.00 | 245.00 | 241.25 | 2.51 | 280.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 10 |
| 62 | 26-Jun | 229.00 | 239.00 | 228.50 | 239.00 | 233.51 | 4.37 | 273.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.15 | 20 |
| 63 | 25-Jun | 223.50 | 229.00 | 220.00 | 229.00 | 224.00 | 2.46 | 262.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 10 |
| 64 | 24-Jun | 205.00 | 223.50 | 205.00 | 223.50 | 212.25 | 3.95 | 256.12 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 65 | 23-Jun | 225.50 | 225.50 | 213.75 | 215.00 | 221.41 | -4.44 | 246.00 | 6,400 | 7.99 | 5,600 | 6.99 | 0.12 | 17 |
| 66 | 20-Jun | 225.50 | 225.50 | 224.20 | 225.00 | 224.54 | -4.66 | 257.00 | 7,200 | 8.99 | 7,200 | 8.99 | 0.16 | 22 |
| 67 | 19-Jun | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -3.71 | 270.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 7 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS