| 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; VWAP21: | Low52 Price: 57.3 | Barrier: 40.5; Drift%: -4.25 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 67.5 / 40.8 | Month: 48.9 / 39.05 | Week: 41.5 / 38.8 | Day: 39.7 / 38.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 10-Jul | 39.70 | 39.70 | 38.85 | 38.85 | 38.87 | -0.77 | 88.28 | 62,400 | 51.96 | 62,400 | 51.96 | 0.24 | 92 |
| 2 | 09-Jul | 39.35 | 39.40 | 38.35 | 39.15 | 39.31 | -0.51 | 88.96 | 43,200 | 35.97 | 40,800 | 33.97 | 0.16 | 60 |
| 3 | 08-Jul | 39.35 | 39.35 | 39.25 | 39.35 | 39.35 | 3.28 | 89.42 | 63,600 | 52.96 | 63,600 | 52.96 | 0.25 | 94 |
| 4 | 07-Jul | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.31 | 86.58 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 5 | 04-Jul | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 88.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 6 | 03-Jul | 38.80 | 40.50 | 38.80 | 39.00 | 39.55 | -4.18 | 88.00 | 16,800 | 13.99 | 13,200 | 10.99 | 0.05 | 20 |
| 7 | 02-Jul | 41.50 | 41.50 | 39.50 | 40.70 | 40.57 | 3.17 | 92.48 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 4 |
| 8 | 30-Jun | 41.15 | 41.30 | 39.25 | 39.45 | 40.53 | 0.77 | 89.64 | 13,200 | 10.99 | 8,400 | 6.99 | 0.03 | 12 |
| 9 | 27-Jun | 37.00 | 41.00 | 37.00 | 39.15 | 39.18 | 6.10 | 88.96 | 31,200 | 25.98 | 25,200 | 20.98 | 0.10 | 37 |
| 10 | 26-Jun | 36.30 | 37.15 | 36.30 | 36.90 | 36.88 | -0.54 | 83.85 | 4,800 | 4.00 | 2,400 | 2.00 | 0.01 | 4 |
| 11 | 25-Jun | 37.20 | 37.25 | 37.05 | 37.10 | 37.15 | -1.07 | 84.30 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 5 |
| 12 | 24-Jun | 37.50 | 38.20 | 37.50 | 37.50 | 37.68 | 1.63 | 85.21 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 7 |
| 13 | 23-Jun | 39.25 | 39.80 | 36.00 | 36.90 | 36.98 | -5.63 | 83.85 | 55,200 | 45.96 | 37,200 | 30.97 | 0.14 | 55 |
| 14 | 20-Jun | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26 | 88.85 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 15 | 19-Jun | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50 | 88.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 16 | 18-Jun | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.88 | 90.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 17 | 17-Jun | 40.50 | 40.50 | 39.65 | 39.65 | 39.93 | -0.88 | 90.10 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
| 18 | 16-Jun | 40.00 | 40.05 | 40.00 | 40.00 | 40.01 | -0.37 | 90.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.04 | 16 |
| 19 | 13-Jun | 40.50 | 40.50 | 39.35 | 40.15 | 39.89 | 0.00 | 91.23 | 7,200 | 6.00 | 6,000 | 5.00 | 0.02 | 9 |
| 20 | 12-Jun | 39.75 | 40.50 | 39.75 | 40.15 | 40.05 | 1.26 | 91.23 | 14,400 | 11.99 | 10,800 | 8.99 | 0.04 | 16 |
| 21 | 11-Jun | 41.80 | 42.75 | 35.60 | 39.65 | 39.47 | -7.58 | 90.10 | 69,600 | 57.95 | 48,000 | 39.97 | 0.19 | 71 |
| 22 | 10-Jun | 42.55 | 42.90 | 42.45 | 42.90 | 42.58 | 0.35 | 97.48 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 9 |
| 23 | 09-Jun | 42.35 | 42.75 | 42.00 | 42.75 | 42.31 | 0.94 | 97.14 | 8,400 | 6.99 | 7,200 | 6.00 | 0.03 | 11 |
| 24 | 06-Jun | 42.50 | 42.50 | 42.35 | 42.35 | 42.43 | 0.83 | 96.23 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 25 | 05-Jun | 41.40 | 42.00 | 41.10 | 42.00 | 41.78 | 4.09 | 95.00 | 9,600 | 7.99 | 8,400 | 6.99 | 0.04 | 12 |
| 26 | 04-Jun | 41.50 | 41.50 | 40.00 | 40.35 | 40.94 | -2.54 | 91.69 | 32,400 | 26.98 | 26,400 | 21.98 | 0.11 | 39 |
| 27 | 03-Jun | 41.75 | 43.00 | 41.10 | 41.40 | 41.98 | 1.85 | 94.08 | 28,800 | 23.98 | 20,400 | 16.99 | 0.09 | 30 |
| 28 | 02-Jun | 41.10 | 41.10 | 40.25 | 40.65 | 40.67 | -0.85 | 92.37 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 4 |
| 29 | 30-May | 39.05 | 42.20 | 39.05 | 41.00 | 41.21 | -6.92 | 93.00 | 28,800 | 23.98 | 24,000 | 19.98 | 0.10 | 36 |
| 30 | 29-May | 44.45 | 44.45 | 43.25 | 44.05 | 43.94 | -1.89 | 100.10 | 13,200 | 10.99 | 10,800 | 8.99 | 0.05 | 16 |
| 31 | 28-May | 45.30 | 46.00 | 44.50 | 44.90 | 45.03 | -0.77 | 102.03 | 32,400 | 26.98 | 31,200 | 25.98 | 0.14 | 46 |
| 32 | 27-May | 46.50 | 46.75 | 45.25 | 45.25 | 46.23 | -1.63 | 102.82 | 27,600 | 22.98 | 26,400 | 21.98 | 0.12 | 39 |
| 33 | 26-May | 46.25 | 47.00 | 45.80 | 46.00 | 46.20 | -2.02 | 104.00 | 14,400 | 11.99 | 13,200 | 10.99 | 0.06 | 20 |
| 34 | 23-May | 47.00 | 48.50 | 46.80 | 46.95 | 47.54 | 2.85 | 106.69 | 39,600 | 32.97 | 26,400 | 21.98 | 0.13 | 39 |
| 35 | 22-May | 45.45 | 46.90 | 45.45 | 45.65 | 45.92 | 0.44 | 103.73 | 9,600 | 7.99 | 7,200 | 6.00 | 0.03 | 11 |
| 36 | 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 | 9 |
| 37 | 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 | 18 |
| 38 | 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 | 37 |
| 39 | 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 | 28 |
| 40 | 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 | 2 |
| 41 | 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 | 24 |
| 42 | 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 | 41 |
| 43 | 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 | 19 |
| 44 | 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 | 4 |
| 45 | 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 | 13 |
| 46 | 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 | 6 |
| 47 | 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 | 9 |
| 48 | 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 | 20 |
| 49 | 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 | 149 |
| 50 | 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 | 6 |
| 51 | 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 | 7 |
| 52 | 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 | 9 |
| 53 | 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 | 43 |
| 54 | 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 | 102 |
| 55 | 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 | 39 |
| 56 | 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 | 2 |
| 57 | 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 | 84 |
| 58 | 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 | 95 |
| 59 | 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 | 97 |
| 60 | 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 | 13 |
| 61 | 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 | 15 |
| 62 | 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 | 41 |
| 63 | 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 | 7 |
| 64 | 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 | 110 |
| 65 | 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 | 101 |
| 66 | 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 | 429 |
| 67 | 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 | 395 |
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