| 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: 238.5; Drift%: 3.95 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 174.25 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,574,600 | Low52 Date: 22-Jan-2026 | SHP: 64.76 / 5.03 / 0.0 / 30.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 229.8 / 135.75 | Month: 221.9 / 183.3 | Week: 223.5 / 197.05 | Day: 253.8 / 229.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 231.55 | 253.80 | 229.95 | 248.30 | 240.18 | 2.58 | 287.40 | 33,600 | 41.95 | 10,400 | 10,400.00 | 0.25 | 30 |
| 2 | 02-Apr | 237.75 | 250.00 | 235.55 | 242.05 | 237.49 | -2.36 | 280.16 | 27,200 | 33.96 | 21,600 | 21,600.00 | 0.51 | 62 |
| 3 | 01-Apr | 238.50 | 259.00 | 238.50 | 247.90 | 251.48 | -0.90 | 286.93 | 12,000 | 14.98 | 7,200 | 7,200.00 | 0.18 | 21 |
| 4 | 30-Mar | 250.25 | 250.25 | 250.15 | 250.15 | 250.18 | -4.99 | 289.54 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.08 | 9 |
| 5 | 27-Mar | 259.60 | 264.95 | 253.30 | 263.30 | 259.23 | -1.24 | 304.76 | 10,400 | 12.98 | 8,000 | 8,000.00 | 0.21 | 23 |
| 6 | 25-Mar | 272.00 | 272.00 | 262.00 | 266.60 | 266.99 | 2.56 | 308.58 | 12,000 | 14.98 | 11,200 | 11,200.00 | 0.30 | 32 |
| 7 | 24-Mar | 245.85 | 260.00 | 245.85 | 259.95 | 255.59 | 1.23 | 300.88 | 24,800 | 30.96 | 12,000 | 12,000.00 | 0.31 | 35 |
| 8 | 23-Mar | 244.25 | 256.80 | 244.15 | 256.80 | 249.51 | -0.08 | 297.24 | 5,600 | 6.99 | 3,200 | 3,200.00 | 0.08 | 9 |
| 9 | 19-Mar | 258.95 | 258.95 | 256.00 | 257.00 | 257.65 | -0.91 | 297.00 | 2,400 | 3.00 | 1,600 | 1,600.00 | 0.04 | 5 |
| 10 | 18-Mar | 248.00 | 259.35 | 247.95 | 259.35 | 250.16 | 2.92 | 300.19 | 6,400 | 7.99 | 4,800 | 4,800.00 | 0.12 | 14 |
| 11 | 17-Mar | 249.25 | 252.00 | 242.00 | 252.00 | 249.06 | 1.08 | 291.00 | 12,000 | 14.98 | 5,600 | 5,600.00 | 0.14 | 16 |
| 12 | 16-Mar | 244.90 | 249.30 | 240.00 | 249.30 | 245.33 | 4.99 | 288.55 | 20,800 | 25.97 | 16,000 | 16,000.00 | 0.39 | 46 |
| 13 | 13-Mar | 236.00 | 247.80 | 231.00 | 237.45 | 237.18 | 0.25 | 274.84 | 13,600 | 16.98 | 12,000 | 12,000.00 | 0.28 | 35 |
| 14 | 12-Mar | 215.00 | 237.10 | 215.00 | 236.85 | 224.63 | 4.71 | 274.14 | 30,400 | 37.95 | 25,600 | 25,600.00 | 0.58 | 74 |
| 15 | 11-Mar | 227.95 | 229.80 | 217.70 | 226.20 | 222.57 | 3.33 | 261.82 | 37,600 | 46.94 | 32,000 | 32,000.00 | 0.71 | 92 |
| 16 | 10-Mar | 212.50 | 222.80 | 211.70 | 218.90 | 214.89 | 3.11 | 253.37 | 40,800 | 50.94 | 40,000 | 40,000.00 | 0.86 | 115 |
| 17 | 09-Mar | 200.00 | 219.30 | 200.00 | 212.30 | 206.42 | 1.63 | 245.73 | 20,800 | 25.97 | 18,400 | 18,400.00 | 0.38 | 53 |
| 18 | 06-Mar | 197.45 | 210.00 | 197.45 | 208.90 | 208.52 | 0.53 | 241.79 | 92,000 | 114.86 | 88,800 | 88,800.00 | 1.85 | 256 |
| 19 | 05-Mar | 207.95 | 209.00 | 207.80 | 207.80 | 208.41 | 4.16 | 240.52 | 3,200 | 4.00 | 2,400 | 2,400.00 | 0.05 | 7 |
| 20 | 04-Mar | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -5.00 | 230.91 | 5,600 | 6.99 | 4,800 | 4,800.00 | 0.10 | 14 |
| 21 | 27-Feb | 211.00 | 211.00 | 210.00 | 210.00 | 210.47 | -1.27 | 243.00 | 12,000 | 14.98 | 12,000 | 12,000.00 | 0.25 | 35 |
| 22 | 26-Feb | 223.50 | 223.50 | 212.70 | 212.70 | 213.25 | -1.94 | 246.19 | 169,600 | 211.74 | 165,600 | 165,600.00 | 3.53 | 478 |
| 23 | 25-Feb | 214.70 | 216.90 | 210.10 | 216.90 | 214.72 | 2.43 | 251.05 | 4,800 | 5.99 | 3,200 | 3,200.00 | 0.07 | 9 |
| 24 | 24-Feb | 203.90 | 211.75 | 203.90 | 211.75 | 211.17 | 4.98 | 245.09 | 21,600 | 26.97 | 20,000 | 20,000.00 | 0.42 | 58 |
| 25 | 23-Feb | 198.50 | 204.40 | 197.05 | 201.70 | 199.83 | 3.60 | 233.46 | 46,400 | 57.93 | 40,800 | 40,800.00 | 0.82 | 118 |
| 26 | 20-Feb | 196.45 | 196.50 | 194.70 | 194.70 | 195.05 | 1.43 | 225.36 | 11,200 | 13.98 | 9,600 | 9,600.00 | 0.19 | 28 |
| 27 | 19-Feb | 190.00 | 198.15 | 181.60 | 191.95 | 193.96 | 0.42 | 222.17 | 38,400 | 47.94 | 24,800 | 24,800.00 | 0.48 | 72 |
| 28 | 18-Feb | 190.40 | 191.15 | 190.40 | 191.15 | 190.67 | 4.83 | 221.25 | 12,800 | 15.98 | 12,800 | 12,800.00 | 0.24 | 37 |
| 29 | 17-Feb | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | 0.00 | 211.06 | 800 | 1.00 | 800 | 800.00 | 0.01 | 2 |
| 30 | 16-Feb | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -4.95 | 211.06 | 2,400 | 3.00 | 1,600 | 1,600.00 | 0.03 | 5 |
| 31 | 13-Feb | 201.50 | 201.50 | 191.85 | 191.85 | 197.64 | -4.98 | 222.06 | 4,000 | 4.99 | 4,000 | 4,000.00 | 0.08 | 12 |
| 32 | 10-Feb | 195.00 | 201.90 | 195.00 | 201.90 | 197.68 | 3.59 | 233.69 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.06 | 9 |
| 33 | 09-Feb | 185.30 | 194.90 | 185.30 | 194.90 | 189.00 | -0.05 | 225.59 | 5,600 | 6.99 | 4,000 | 4,000.00 | 0.00 | 12 |
| 34 | 05-Feb | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50 | 225.00 | 800 | 1.00 | 800 | 800.00 | 0.00 | 2 |
| 35 | 03-Feb | 195.60 | 200.00 | 195.60 | 200.00 | 199.12 | 2.25 | 231.00 | 4,000 | 4.99 | 4,000 | 4,000.00 | 0.08 | 12 |
| 36 | 01-Feb | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 0.05 | 226.40 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.03 | 5 |
| 37 | 30-Jan | 200.00 | 200.00 | 195.50 | 195.50 | 199.75 | -4.94 | 226.28 | 14,400 | 17.98 | 14,400 | 14,400.00 | 0.29 | 42 |
| 38 | 29-Jan | 205.80 | 205.80 | 205.65 | 205.65 | 205.73 | 4.39 | 238.03 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.03 | 5 |
| 39 | 28-Jan | 204.70 | 204.70 | 197.00 | 197.00 | 200.73 | -4.97 | 228.00 | 2,400 | 3.00 | 2,400 | 2,400.00 | 0.05 | 7 |
| 40 | 27-Jan | 200.00 | 207.30 | 195.00 | 207.30 | 200.05 | 4.75 | 239.94 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.06 | 9 |
| 41 | 23-Jan | 198.90 | 198.90 | 197.90 | 197.90 | 198.78 | 4.35 | 229.06 | 6,400 | 7.99 | 5,600 | 5,600.00 | 0.11 | 16 |
| 42 | 22-Jan | 174.25 | 192.50 | 174.25 | 189.65 | 184.69 | 3.44 | 219.51 | 7,200 | 8.99 | 5,600 | 5,600.00 | 0.10 | 16 |
| 43 | 21-Jan | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -4.98 | 212.22 | 800 | 1.00 | 800 | 800.00 | 0.01 | 2 |
| 44 | 20-Jan | 189.15 | 194.90 | 189.15 | 192.95 | 192.01 | -3.09 | 223.33 | 3,200 | 4.00 | 2,400 | 2,400.00 | 0.05 | 7 |
| 45 | 19-Jan | 199.10 | 199.10 | 199.05 | 199.10 | 199.09 | -0.40 | 230.45 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.06 | 9 |
| 46 | 12-Jan | 182.95 | 199.90 | 182.95 | 199.90 | 194.13 | 3.95 | 231.38 | 2,400 | 3.00 | 0 | 0.00 | 0.00 | 0 |
| 47 | 09-Jan | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 0.00 | 222.58 | 2,400 | 3.00 | 2,400 | 2,400.00 | 0.05 | 7 |
| 48 | 08-Jan | 192.50 | 192.50 | 192.30 | 192.30 | 192.40 | -4.99 | 222.58 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.03 | 5 |
| 49 | 07-Jan | 200.90 | 202.40 | 200.90 | 202.40 | 201.21 | 4.98 | 234.27 | 12,000 | 14.98 | 12,000 | 12,000.00 | 0.24 | 35 |
| 50 | 06-Jan | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -4.98 | 223.16 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.03 | 5 |
| 51 | 01-Jan | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.25 | 234.85 | 2,400 | 3.00 | 2,400 | 2,400.00 | 0.05 | 7 |
| 52 | 30-Dec | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 3.91 | 235.43 | 800 | 1.00 | 800 | 800.00 | 0.02 | 2 |
| 53 | 29-Dec | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -5.00 | 226.57 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.03 | 5 |
| 54 | 22-Dec | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | -4.98 | 238.49 | 1,600 | 2.00 | 800 | 800.00 | 0.02 | 2 |
| 55 | 17-Dec | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | 0.00 | 251.00 | 800 | 1.00 | 800 | 800.00 | 0.02 | 2 |
| 56 | 16-Dec | 206.55 | 216.85 | 206.55 | 216.85 | 210.97 | 4.99 | 251.00 | 4,800 | 5.99 | 4,800 | 4,800.00 | 0.10 | 14 |
| 57 | 10-Dec | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | -4.99 | 239.07 | 4,800 | 5.99 | 4,800 | 4,800.00 | 0.10 | 14 |
| 58 | 08-Dec | 221.90 | 221.90 | 215.00 | 217.40 | 219.41 | 2.57 | 251.63 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.07 | 9 |
| 59 | 05-Dec | 201.80 | 211.95 | 201.45 | 211.95 | 202.39 | 4.98 | 245.32 | 67,200 | 83.90 | 67,200 | 67,200.00 | 1.36 | 194 |
| 60 | 04-Dec | 183.30 | 201.90 | 183.30 | 201.90 | 188.13 | 4.64 | 233.69 | 3,200 | 4.00 | 2,400 | 2,400.00 | 0.05 | 7 |
| 61 | 03-Dec | 193.00 | 193.00 | 192.95 | 192.95 | 192.96 | -5.00 | 223.33 | 5,600 | 6.99 | 5,600 | 5,600.00 | 0.11 | 16 |
| 62 | 02-Dec | 213.00 | 213.00 | 203.10 | 203.10 | 204.36 | -4.98 | 235.08 | 6,400 | 7.99 | 6,400 | 6,400.00 | 0.13 | 18 |
| 63 | 01-Dec | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | -5.00 | 247.41 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.03 | 5 |
| 64 | 28-Nov | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.00 | 260.00 | 800 | 1.00 | 800 | 800.00 | 0.00 | 2 |
| 65 | 27-Nov | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.13 | 260.00 | 800 | 1.00 | 800 | 800.00 | 0.00 | 2 |
| 66 | 26-Nov | 219.40 | 229.90 | 219.40 | 229.90 | 224.65 | -0.45 | 266.10 | 1,600 | 2.00 | 800 | 800.00 | 0.02 | 2 |
| 67 | 25-Nov | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | -0.02 | 267.32 | 800 | 1.00 | 800 | 800.00 | 0.02 | 2 |
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