| 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 / 2.03 / 4.11 / 29.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 67.5 / 40.8 | Month: 64.5 / 40.8 | Week: 48.65 / 46.75 | Day: 46.35 / 45.45 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 46.35 | 46.35 | 45.45 | 45.45 | 46.02 | -1.52 | 103.28 | 8,400 | 6.99 | 6,000 | 5.00 | 0.03 | 0.09 |
| 2 | 20-May | 47.15 | 47.60 | 46.15 | 46.15 | 46.76 | -2.53 | 104.87 | 13,200 | 10.99 | 12,000 | 9.99 | 0.06 | 0.18 |
| 3 | 19-May | 47.50 | 48.90 | 47.00 | 47.35 | 47.57 | -0.32 | 107.60 | 58,800 | 48.96 | 24,000 | 19.98 | 0.11 | 0.37 |
| 4 | 16-May | 47.75 | 48.50 | 47.00 | 47.50 | 47.61 | -0.84 | 107.94 | 31,200 | 25.98 | 18,000 | 14.99 | 0.09 | 0.28 |
| 5 | 15-May | 48.00 | 48.00 | 47.80 | 47.90 | 47.90 | -0.10 | 108.85 | 2,400 | 2.00 | 1,200 | 1.00 | 0.01 | 0.02 |
| 6 | 14-May | 47.00 | 48.65 | 46.75 | 47.95 | 47.40 | 1.91 | 108.96 | 25,200 | 20.98 | 15,600 | 12.99 | 0.07 | 0.24 |
| 7 | 13-May | 48.10 | 48.50 | 47.00 | 47.05 | 47.53 | -2.99 | 106.91 | 43,200 | 35.97 | 26,400 | 21.98 | 0.13 | 0.41 |
| 8 | 12-May | 46.80 | 48.50 | 46.75 | 48.50 | 47.60 | 2.11 | 110.21 | 14,400 | 11.99 | 12,000 | 9.99 | 0.06 | 0.19 |
| 9 | 09-May | 48.00 | 48.00 | 47.50 | 47.50 | 47.75 | 1.60 | 107.94 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 0.04 |
| 10 | 07-May | 45.50 | 47.00 | 45.40 | 46.75 | 46.01 | -0.11 | 106.23 | 10,800 | 8.99 | 8,400 | 6.99 | 0.04 | 0.13 |
| 11 | 06-May | 48.20 | 48.20 | 46.80 | 46.80 | 47.45 | -2.90 | 106.35 | 4,800 | 4.00 | 3,600 | 3.00 | 0.02 | 0.06 |
| 12 | 05-May | 48.05 | 48.25 | 47.50 | 48.20 | 47.83 | -1.73 | 109.53 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 0.09 |
| 13 | 30-Apr | 49.25 | 51.00 | 49.05 | 49.05 | 49.47 | -2.87 | 111.46 | 15,600 | 12.99 | 13,200 | 10.99 | 0.07 | 0.20 |
| 14 | 29-Apr | 49.05 | 51.80 | 49.00 | 50.50 | 51.56 | 1.00 | 114.75 | 108,000 | 89.93 | 96,000 | 79.93 | 0.49 | 1.49 |
| 15 | 25-Apr | 51.75 | 51.75 | 50.00 | 50.00 | 51.17 | -3.38 | 113.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 0.06 |
| 16 | 24-Apr | 50.85 | 53.50 | 50.60 | 51.75 | 51.71 | 0.29 | 117.59 | 6,000 | 5.00 | 4,800 | 4.00 | 0.02 | 0.07 |
| 17 | 23-Apr | 51.50 | 52.90 | 50.85 | 51.60 | 51.92 | -2.55 | 117.25 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 0.09 |
| 18 | 22-Apr | 51.60 | 56.10 | 51.60 | 52.95 | 54.07 | 2.62 | 120.32 | 38,400 | 31.97 | 27,600 | 22.98 | 0.15 | 0.43 |
| 19 | 17-Apr | 47.95 | 53.70 | 47.95 | 51.60 | 49.77 | 9.09 | 117.25 | 70,800 | 58.95 | 66,000 | 54.95 | 0.33 | 1.02 |
| 20 | 16-Apr | 46.60 | 47.30 | 46.55 | 47.30 | 47.21 | -2.97 | 107.48 | 26,400 | 21.98 | 25,200 | 20.98 | 0.12 | 0.39 |
| 21 | 15-Apr | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 2.20 | 110.78 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 0.02 |
| 22 | 11-Apr | 47.70 | 47.70 | 47.45 | 47.70 | 47.64 | 4.95 | 108.39 | 54,000 | 44.96 | 54,000 | 44.96 | 0.26 | 0.84 |
| 23 | 09-Apr | 45.80 | 45.80 | 45.45 | 45.45 | 45.65 | -1.09 | 103.28 | 61,200 | 50.96 | 61,200 | 50.96 | 0.28 | 0.95 |
| 24 | 08-Apr | 45.40 | 45.95 | 44.90 | 45.95 | 45.66 | 6.86 | 104.41 | 63,600 | 52.96 | 62,400 | 51.96 | 0.28 | 0.97 |
| 25 | 07-Apr | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.26 | 97.00 | 9,600 | 7.99 | 8,400 | 6.99 | 0.00 | 0.13 |
| 26 | 04-Apr | 45.10 | 45.10 | 44.45 | 44.45 | 44.73 | -1.44 | 101.01 | 9,600 | 7.99 | 9,600 | 7.99 | 0.04 | 0.15 |
| 27 | 03-Apr | 43.90 | 49.00 | 43.90 | 45.10 | 45.98 | 3.56 | 102.48 | 45,600 | 37.97 | 26,400 | 21.98 | 0.12 | 0.41 |
| 28 | 02-Apr | 42.65 | 43.55 | 42.10 | 43.55 | 42.88 | 4.94 | 98.96 | 7,200 | 6.00 | 4,800 | 4.00 | 0.02 | 0.07 |
| 29 | 01-Apr | 41.25 | 41.85 | 41.00 | 41.50 | 41.04 | -0.12 | 94.30 | 74,400 | 61.95 | 70,800 | 58.95 | 0.29 | 1.10 |
| 30 | 28-Mar | 43.40 | 43.40 | 40.80 | 41.55 | 42.86 | -4.26 | 94.42 | 70,800 | 58.95 | 64,800 | 53.96 | 0.28 | 1.01 |
| 31 | 27-Mar | 44.05 | 48.00 | 43.00 | 43.40 | 45.50 | -6.97 | 98.62 | 331,200 | 275.77 | 276,000 | 229.81 | 1.26 | 4.29 |
| 32 | 26-Mar | 50.85 | 50.85 | 45.80 | 46.65 | 46.23 | -6.61 | 106.00 | 264,000 | 219.82 | 254,400 | 211.82 | 1.18 | 3.95 |
| 33 | 25-Mar | 49.80 | 50.00 | 48.60 | 49.95 | 49.86 | 0.50 | 113.50 | 141,600 | 117.90 | 114,000 | 94.92 | 0.57 | 1.77 |
| 34 | 24-Mar | 49.05 | 51.95 | 49.05 | 49.70 | 50.09 | 0.10 | 112.94 | 144,000 | 119.90 | 121,200 | 100.92 | 0.61 | 1.88 |
| 35 | 21-Mar | 49.20 | 51.75 | 49.20 | 49.65 | 50.41 | 1.02 | 112.82 | 106,800 | 88.93 | 87,600 | 72.94 | 0.44 | 1.36 |
| 36 | 20-Mar | 50.90 | 51.40 | 49.00 | 49.15 | 50.31 | -1.99 | 111.69 | 164,400 | 136.89 | 147,600 | 122.90 | 0.74 | 2.29 |
| 37 | 19-Mar | 50.90 | 51.90 | 49.80 | 50.15 | 50.23 | -4.57 | 113.96 | 296,400 | 246.79 | 259,200 | 215.82 | 1.30 | 4.02 |
| 38 | 18-Mar | 49.05 | 53.00 | 49.05 | 52.55 | 50.91 | 5.42 | 119.41 | 48,000 | 39.97 | 43,200 | 35.97 | 0.22 | 0.67 |
| 39 | 17-Mar | 53.65 | 53.65 | 49.25 | 49.85 | 50.39 | -7.43 | 113.28 | 50,400 | 41.97 | 44,400 | 36.97 | 0.22 | 0.69 |
| 40 | 13-Mar | 53.75 | 55.00 | 53.50 | 53.85 | 54.22 | -2.00 | 122.37 | 15,600 | 12.99 | 10,800 | 8.99 | 0.06 | 0.17 |
| 41 | 12-Mar | 55.60 | 55.80 | 54.50 | 54.95 | 55.22 | -1.17 | 124.87 | 10,800 | 8.99 | 10,800 | 8.99 | 0.06 | 0.17 |
| 42 | 11-Mar | 57.50 | 57.95 | 55.10 | 55.60 | 56.16 | -2.03 | 126.34 | 22,800 | 18.98 | 19,200 | 15.99 | 0.11 | 0.30 |
| 43 | 10-Mar | 57.80 | 58.30 | 56.75 | 56.75 | 57.49 | -0.70 | 128.96 | 16,800 | 13.99 | 15,600 | 12.99 | 0.09 | 0.24 |
| 44 | 07-Mar | 56.30 | 58.50 | 55.80 | 57.15 | 58.13 | -0.61 | 129.86 | 31,200 | 25.98 | 30,000 | 24.98 | 0.17 | 0.47 |
| 45 | 06-Mar | 55.95 | 64.50 | 55.00 | 57.50 | 62.44 | 6.98 | 130.66 | 96,000 | 79.93 | 93,600 | 77.94 | 0.58 | 1.45 |
| 46 | 05-Mar | 52.00 | 53.75 | 49.95 | 53.75 | 50.39 | 1.90 | 122.14 | 118,800 | 98.92 | 110,400 | 91.92 | 0.56 | 1.71 |
| 47 | 04-Mar | 50.50 | 54.00 | 50.00 | 52.75 | 50.25 | -2.31 | 119.87 | 121,200 | 100.92 | 118,800 | 98.92 | 0.60 | 1.84 |
| 48 | 03-Mar | 57.00 | 57.00 | 53.00 | 54.00 | 54.99 | -1.82 | 122.00 | 171,600 | 142.88 | 169,200 | 140.88 | 0.93 | 2.63 |
| 49 | 28-Feb | 54.00 | 55.00 | 53.20 | 55.00 | 54.21 | 0.00 | 124.00 | 9,600 | 7.99 | 8,400 | 6.99 | 0.05 | 0.13 |
| 50 | 27-Feb | 56.10 | 57.50 | 55.00 | 55.00 | 56.79 | -4.84 | 124.00 | 60,000 | 49.96 | 56,400 | 46.96 | 0.32 | 0.88 |
| 51 | 25-Feb | 57.90 | 57.90 | 57.80 | 57.80 | 57.84 | 0.00 | 131.34 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 0.07 |
| 52 | 24-Feb | 56.00 | 57.90 | 55.80 | 57.80 | 56.93 | -1.62 | 131.34 | 102,000 | 84.93 | 99,600 | 82.93 | 0.57 | 1.55 |
| 53 | 21-Feb | 58.95 | 59.95 | 58.05 | 58.75 | 59.00 | 2.71 | 133.50 | 43,200 | 35.97 | 38,400 | 31.97 | 0.00 | 0.60 |
| 54 | 20-Feb | 58.90 | 58.95 | 57.20 | 57.20 | 57.94 | 1.06 | 129.98 | 9,600 | 7.99 | 4,800 | 4.00 | 0.03 | 0.07 |
| 55 | 19-Feb | 58.15 | 58.15 | 56.30 | 56.60 | 56.82 | -2.50 | 128.61 | 16,800 | 13.99 | 15,600 | 12.99 | 0.09 | 0.24 |
| 56 | 18-Feb | 57.05 | 60.00 | 57.05 | 58.05 | 58.64 | -2.76 | 131.91 | 18,000 | 14.99 | 16,800 | 13.99 | 0.10 | 0.26 |
| 57 | 17-Feb | 56.25 | 59.70 | 56.25 | 59.70 | 59.37 | -1.32 | 135.66 | 38,400 | 31.97 | 37,200 | 30.97 | 0.22 | 0.58 |
| 58 | 14-Feb | 60.30 | 60.50 | 59.00 | 60.50 | 60.37 | -1.79 | 137.48 | 39,600 | 32.97 | 38,400 | 31.97 | 0.23 | 0.60 |
| 59 | 13-Feb | 61.20 | 61.60 | 61.00 | 61.60 | 61.58 | 4.05 | 139.98 | 85,200 | 70.94 | 85,200 | 70.94 | 0.52 | 1.32 |
| 60 | 12-Feb | 59.75 | 59.75 | 59.20 | 59.20 | 59.40 | -2.55 | 134.52 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 0.09 |
| 61 | 11-Feb | 60.75 | 61.90 | 60.75 | 60.75 | 60.99 | 0.33 | 138.04 | 8,400 | 6.99 | 8,400 | 6.99 | 0.05 | 0.13 |
| 62 | 10-Feb | 62.45 | 62.95 | 60.55 | 60.55 | 61.51 | 0.00 | 137.59 | 14,400 | 11.99 | 10,800 | 8.99 | 0.07 | 0.17 |
| 63 | 07-Feb | 62.55 | 62.55 | 60.15 | 60.55 | 61.26 | -3.20 | 137.59 | 18,000 | 14.99 | 18,000 | 14.99 | 0.11 | 0.28 |
| 64 | 06-Feb | 64.25 | 64.25 | 62.55 | 62.55 | 63.40 | -2.27 | 142.14 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 0.04 |
| 65 | 05-Feb | 63.95 | 64.00 | 63.95 | 64.00 | 63.97 | 1.03 | 145.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 0.06 |
| 66 | 04-Feb | 61.20 | 63.45 | 61.20 | 63.35 | 63.16 | 0.56 | 143.95 | 16,800 | 13.99 | 15,600 | 12.99 | 0.10 | 0.24 |
| 67 | 03-Feb | 62.85 | 63.00 | 61.05 | 63.00 | 62.28 | 0.00 | 143.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 0.15 |
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