| Macro-sector: Services | Band: 5 | High52 Price: 117.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 57.3 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 22,723,448 | Low52 Date: | SHP: 64.13 / 4.12 / 3.41 / 28.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 67.5 / 40.8 | Month: 64.5 / 40.8 | Week: 51.95 / 40.8 | Day: 49.0 / 43.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 43.90 | 49.00 | 43.90 | 45.10 | 45.98 | 3.56 | 102.48 | 45,600 | 6.33 | 26,400 | 5.50 | 0.12 | 0.41 |
| 2 | 02-Apr | 42.65 | 43.55 | 42.10 | 43.55 | 42.88 | 4.94 | 98.96 | 7,200 | 1.00 | 4,800 | 1.00 | 0.02 | 0.07 |
| 3 | 01-Apr | 41.25 | 41.85 | 41.00 | 41.50 | 41.04 | -0.12 | 94.30 | 74,400 | 10.33 | 70,800 | 14.75 | 0.29 | 1.10 |
| 4 | 28-Mar | 43.40 | 43.40 | 40.80 | 41.55 | 42.86 | -4.26 | 94.42 | 70,800 | 9.83 | 64,800 | 13.50 | 0.28 | 1.01 |
| 5 | 27-Mar | 44.05 | 48.00 | 43.00 | 43.40 | 45.50 | -6.97 | 98.62 | 331,200 | 45.99 | 276,000 | 57.49 | 1.26 | 4.29 |
| 6 | 26-Mar | 50.85 | 50.85 | 45.80 | 46.65 | 46.23 | -6.61 | 106.00 | 264,000 | 36.66 | 254,400 | 52.99 | 1.18 | 3.95 |
| 7 | 25-Mar | 49.80 | 50.00 | 48.60 | 49.95 | 49.86 | 0.50 | 113.50 | 141,600 | 19.66 | 114,000 | 23.75 | 0.57 | 1.77 |
| 8 | 24-Mar | 49.05 | 51.95 | 49.05 | 49.70 | 50.09 | 0.10 | 112.94 | 144,000 | 20.00 | 121,200 | 25.24 | 0.61 | 1.88 |
| 9 | 21-Mar | 49.20 | 51.75 | 49.20 | 49.65 | 50.41 | 1.02 | 112.82 | 106,800 | 14.83 | 87,600 | 18.25 | 0.44 | 1.36 |
| 10 | 20-Mar | 50.90 | 51.40 | 49.00 | 49.15 | 50.31 | -1.99 | 111.69 | 164,400 | 22.83 | 147,600 | 30.74 | 0.74 | 2.29 |
| 11 | 19-Mar | 50.90 | 51.90 | 49.80 | 50.15 | 50.23 | -4.57 | 113.96 | 296,400 | 41.16 | 259,200 | 53.99 | 1.30 | 4.02 |
| 12 | 18-Mar | 49.05 | 53.00 | 49.05 | 52.55 | 50.91 | 5.42 | 119.41 | 48,000 | 6.67 | 43,200 | 9.00 | 0.22 | 0.67 |
| 13 | 17-Mar | 53.65 | 53.65 | 49.25 | 49.85 | 50.39 | -7.43 | 113.28 | 50,400 | 7.00 | 44,400 | 9.25 | 0.22 | 0.69 |
| 14 | 13-Mar | 53.75 | 55.00 | 53.50 | 53.85 | 54.22 | -2.00 | 122.37 | 15,600 | 2.17 | 10,800 | 2.25 | 0.06 | 0.17 |
| 15 | 12-Mar | 55.60 | 55.80 | 54.50 | 54.95 | 55.22 | -1.17 | 124.87 | 10,800 | 1.50 | 10,800 | 2.25 | 0.06 | 0.17 |
| 16 | 11-Mar | 57.50 | 57.95 | 55.10 | 55.60 | 56.16 | -2.03 | 126.34 | 22,800 | 3.17 | 19,200 | 4.00 | 0.11 | 0.30 |
| 17 | 10-Mar | 57.80 | 58.30 | 56.75 | 56.75 | 57.49 | -0.70 | 128.96 | 16,800 | 2.33 | 15,600 | 3.25 | 0.09 | 0.24 |
| 18 | 07-Mar | 56.30 | 58.50 | 55.80 | 57.15 | 58.13 | -0.61 | 129.86 | 31,200 | 4.33 | 30,000 | 6.25 | 0.17 | 0.47 |
| 19 | 06-Mar | 55.95 | 64.50 | 55.00 | 57.50 | 62.44 | 6.98 | 130.66 | 96,000 | 13.33 | 93,600 | 19.50 | 0.58 | 1.45 |
| 20 | 05-Mar | 52.00 | 53.75 | 49.95 | 53.75 | 50.39 | 1.90 | 122.14 | 118,800 | 16.50 | 110,400 | 23.00 | 0.56 | 1.71 |
| 21 | 04-Mar | 50.50 | 54.00 | 50.00 | 52.75 | 50.25 | -2.31 | 119.87 | 121,200 | 16.83 | 118,800 | 24.74 | 0.60 | 1.84 |
| 22 | 03-Mar | 57.00 | 57.00 | 53.00 | 54.00 | 54.99 | -1.82 | 122.00 | 171,600 | 23.83 | 169,200 | 35.24 | 0.93 | 2.63 |
| 23 | 28-Feb | 54.00 | 55.00 | 53.20 | 55.00 | 54.21 | 0.00 | 124.00 | 9,600 | 1.33 | 8,400 | 1.75 | 0.05 | 0.13 |
| 24 | 27-Feb | 56.10 | 57.50 | 55.00 | 55.00 | 56.79 | -4.84 | 124.00 | 60,000 | 8.33 | 56,400 | 11.75 | 0.32 | 0.88 |
| 25 | 25-Feb | 57.90 | 57.90 | 57.80 | 57.80 | 57.84 | 0.00 | 131.34 | 6,000 | 0.83 | 4,800 | 1.00 | 0.03 | 0.07 |
| 26 | 24-Feb | 56.00 | 57.90 | 55.80 | 57.80 | 56.93 | -1.62 | 131.34 | 102,000 | 14.16 | 99,600 | 20.75 | 0.57 | 1.55 |
| 27 | 21-Feb | 58.95 | 59.95 | 58.05 | 58.75 | 59.00 | 2.71 | 133.50 | 43,200 | 6.00 | 38,400 | 8.00 | 0.00 | 0.60 |
| 28 | 20-Feb | 58.90 | 58.95 | 57.20 | 57.20 | 57.94 | 1.06 | 129.98 | 9,600 | 1.33 | 4,800 | 1.00 | 0.03 | 0.07 |
| 29 | 19-Feb | 58.15 | 58.15 | 56.30 | 56.60 | 56.82 | -2.50 | 128.61 | 16,800 | 2.33 | 15,600 | 3.25 | 0.09 | 0.24 |
| 30 | 18-Feb | 57.05 | 60.00 | 57.05 | 58.05 | 58.64 | -2.76 | 131.91 | 18,000 | 2.50 | 16,800 | 3.50 | 0.10 | 0.26 |
| 31 | 17-Feb | 56.25 | 59.70 | 56.25 | 59.70 | 59.37 | -1.32 | 135.66 | 38,400 | 5.33 | 37,200 | 7.75 | 0.22 | 0.58 |
| 32 | 14-Feb | 60.30 | 60.50 | 59.00 | 60.50 | 60.37 | -1.79 | 137.48 | 39,600 | 5.50 | 38,400 | 8.00 | 0.23 | 0.60 |
| 33 | 13-Feb | 61.20 | 61.60 | 61.00 | 61.60 | 61.58 | 4.05 | 139.98 | 85,200 | 11.83 | 85,200 | 17.75 | 0.52 | 1.32 |
| 34 | 12-Feb | 59.75 | 59.75 | 59.20 | 59.20 | 59.40 | -2.55 | 134.52 | 6,000 | 0.83 | 6,000 | 1.25 | 0.04 | 0.09 |
| 35 | 11-Feb | 60.75 | 61.90 | 60.75 | 60.75 | 60.99 | 0.33 | 138.04 | 8,400 | 1.17 | 8,400 | 1.75 | 0.05 | 0.13 |
| 36 | 10-Feb | 62.45 | 62.95 | 60.55 | 60.55 | 61.51 | 0.00 | 137.59 | 14,400 | 2.00 | 10,800 | 2.25 | 0.07 | 0.17 |
| 37 | 07-Feb | 62.55 | 62.55 | 60.15 | 60.55 | 61.26 | -3.20 | 137.59 | 18,000 | 2.50 | 18,000 | 3.75 | 0.11 | 0.28 |
| 38 | 06-Feb | 64.25 | 64.25 | 62.55 | 62.55 | 63.40 | -2.27 | 142.14 | 2,400 | 0.33 | 2,400 | 0.50 | 0.02 | 0.04 |
| 39 | 05-Feb | 63.95 | 64.00 | 63.95 | 64.00 | 63.97 | 1.03 | 145.00 | 3,600 | 0.50 | 3,600 | 0.75 | 0.02 | 0.06 |
| 40 | 04-Feb | 61.20 | 63.45 | 61.20 | 63.35 | 63.16 | 0.56 | 143.95 | 16,800 | 2.33 | 15,600 | 3.25 | 0.10 | 0.24 |
| 41 | 03-Feb | 62.85 | 63.00 | 61.05 | 63.00 | 62.28 | 0.00 | 143.00 | 9,600 | 1.33 | 9,600 | 2.00 | 0.06 | 0.15 |
| 42 | 31-Jan | 61.75 | 63.00 | 61.75 | 63.00 | 62.58 | 0.72 | 143.00 | 3,600 | 0.50 | 3,600 | 0.75 | 0.02 | 0.06 |
| 43 | 30-Jan | 64.00 | 65.00 | 62.55 | 62.55 | 64.70 | -1.81 | 142.14 | 22,800 | 3.17 | 22,800 | 4.75 | 0.15 | 0.35 |
| 44 | 29-Jan | 62.95 | 63.85 | 62.95 | 63.70 | 63.67 | 1.35 | 144.75 | 20,400 | 2.83 | 20,400 | 4.25 | 0.13 | 0.32 |
| 45 | 28-Jan | 62.00 | 62.85 | 61.00 | 62.85 | 62.20 | 3.03 | 142.82 | 25,200 | 3.50 | 18,000 | 3.75 | 0.11 | 0.28 |
| 46 | 27-Jan | 60.75 | 62.20 | 60.00 | 61.00 | 61.47 | 1.67 | 138.00 | 49,200 | 6.83 | 48,000 | 10.00 | 0.30 | 0.75 |
| 47 | 24-Jan | 60.25 | 61.30 | 60.00 | 60.00 | 60.28 | -0.83 | 136.00 | 10,800 | 1.50 | 9,600 | 2.00 | 0.06 | 0.15 |
| 48 | 23-Jan | 60.70 | 61.00 | 60.50 | 60.50 | 60.65 | -0.17 | 137.48 | 7,200 | 1.00 | 7,200 | 1.50 | 0.04 | 0.11 |
| 49 | 22-Jan | 60.75 | 62.50 | 60.25 | 60.60 | 61.78 | -4.46 | 137.70 | 78,000 | 10.83 | 74,400 | 15.50 | 0.46 | 1.16 |
| 50 | 21-Jan | 61.50 | 63.65 | 60.00 | 63.30 | 61.77 | 1.26 | 143.84 | 26,400 | 3.67 | 22,800 | 4.75 | 0.14 | 0.35 |
| 51 | 20-Jan | 62.25 | 62.50 | 62.25 | 62.50 | 62.42 | -1.60 | 142.02 | 3,600 | 0.50 | 3,600 | 0.75 | 0.02 | 0.06 |
| 52 | 17-Jan | 64.05 | 64.05 | 63.50 | 63.50 | 63.78 | -1.02 | 144.29 | 2,400 | 0.33 | 2,400 | 0.50 | 0.02 | 0.04 |
| 53 | 16-Jan | 60.00 | 64.20 | 60.00 | 64.15 | 63.29 | 4.13 | 145.77 | 49,200 | 6.83 | 49,200 | 10.25 | 0.31 | 0.76 |
| 54 | 15-Jan | 61.95 | 62.00 | 60.05 | 61.50 | 61.69 | -0.33 | 139.75 | 21,600 | 3.00 | 20,400 | 4.25 | 0.13 | 0.32 |
| 55 | 14-Jan | 59.80 | 62.00 | 58.50 | 61.70 | 60.47 | 3.08 | 140.20 | 19,200 | 2.67 | 15,600 | 3.25 | 0.09 | 0.24 |
| 56 | 13-Jan | 60.90 | 60.95 | 58.95 | 59.80 | 59.87 | -2.84 | 135.89 | 16,800 | 2.33 | 15,600 | 3.25 | 0.09 | 0.24 |
| 57 | 10-Jan | 60.75 | 61.50 | 60.20 | 61.50 | 60.78 | -2.44 | 139.75 | 9,600 | 1.33 | 9,600 | 2.00 | 0.06 | 0.15 |
| 58 | 09-Jan | 61.05 | 63.50 | 61.05 | 63.00 | 62.58 | 2.70 | 143.00 | 4,800 | 0.67 | 3,600 | 0.75 | 0.02 | 0.06 |
| 59 | 08-Jan | 61.25 | 61.30 | 61.25 | 61.30 | 61.28 | -2.77 | 139.29 | 2,400 | 0.33 | 2,400 | 0.50 | 0.01 | 0.04 |
| 60 | 07-Jan | 61.80 | 63.00 | 60.85 | 63.00 | 61.55 | -1.35 | 143.00 | 21,600 | 3.00 | 19,200 | 4.00 | 0.12 | 0.30 |
| 61 | 06-Jan | 65.10 | 65.10 | 63.85 | 63.85 | 64.18 | -5.25 | 145.09 | 33,600 | 4.67 | 28,800 | 6.00 | 0.18 | 0.45 |
| 62 | 03-Jan | 66.70 | 67.50 | 64.15 | 67.20 | 66.35 | 4.17 | 152.70 | 43,200 | 6.00 | 40,800 | 8.50 | 0.27 | 0.63 |
| 63 | 02-Jan | 60.85 | 64.45 | 60.85 | 64.40 | 63.34 | 4.66 | 146.34 | 64,800 | 9.00 | 63,600 | 13.25 | 0.40 | 0.99 |
| 64 | 01-Jan | 61.25 | 61.40 | 61.25 | 61.40 | 61.33 | 1.87 | 139.52 | 2,400 | 0.33 | 2,400 | 0.50 | 0.01 | 0.04 |
| 65 | 31-Dec | 61.50 | 61.50 | 60.25 | 60.25 | 60.74 | -1.33 | 136.91 | 12,000 | 1.67 | 12,000 | 2.50 | 0.07 | 0.19 |
| 66 | 30-Dec | 60.75 | 62.40 | 60.00 | 61.05 | 61.38 | -1.56 | 138.73 | 28,800 | 4.00 | 21,600 | 4.50 | 0.13 | 0.34 |
| 67 | 27-Dec | 61.30 | 62.90 | 61.00 | 62.00 | 62.16 | -0.16 | 140.00 | 46,800 | 6.50 | 45,600 | 9.50 | 0.28 | 0.71 |
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