| Macro-sector: Services | Band: 5 | High52 Price: 69.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 28.8 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 22,723,448 | Low52 Date: 30-Jul-2025 | SHP: 64.13 / 2.03 / 4.27 / 29.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 67.5 / 40.8 | Month: 38.65 / 32.4 | Week: 35.1 / 32.4 | Day: 33.75 / 32.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 33.75 | 33.75 | 32.60 | 32.70 | 32.98 | -4.94 | 74.31 | 9,600 | 7.99 | 6,000 | 5.00 | 0.02 | 9 |
| 2 | 11-Nov | 36.00 | 36.00 | 34.35 | 34.40 | 35.26 | -5.49 | 78.17 | 28,800 | 23.98 | 26,400 | 21.98 | 0.09 | 39 |
| 3 | 10-Nov | 34.10 | 36.40 | 34.00 | 36.40 | 35.77 | 7.22 | 82.71 | 27,600 | 22.98 | 26,400 | 21.98 | 0.09 | 39 |
| 4 | 07-Nov | 34.70 | 35.75 | 33.60 | 33.95 | 34.37 | -2.44 | 77.15 | 22,800 | 18.98 | 19,200 | 15.99 | 0.07 | 28 |
| 5 | 06-Nov | 37.65 | 37.65 | 34.80 | 34.80 | 35.48 | -4.13 | 79.08 | 9,600 | 7.99 | 7,200 | 6.00 | 0.03 | 11 |
| 6 | 04-Nov | 35.65 | 39.05 | 34.90 | 36.30 | 36.93 | 1.82 | 82.49 | 58,800 | 48.96 | 38,400 | 31.97 | 0.14 | 57 |
| 7 | 03-Nov | 34.00 | 36.00 | 34.00 | 35.65 | 34.83 | 1.57 | 81.01 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 7 |
| 8 | 31-Oct | 34.95 | 35.10 | 34.95 | 35.10 | 35.03 | 3.24 | 79.76 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 9 | 29-Oct | 33.95 | 34.00 | 33.60 | 34.00 | 33.73 | 2.10 | 77.00 | 14,400 | 11.99 | 12,000 | 9.99 | 0.04 | 18 |
| 10 | 28-Oct | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.33 | 75.67 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 7 |
| 11 | 27-Oct | 32.40 | 34.70 | 32.40 | 33.75 | 33.06 | 1.05 | 76.69 | 33,600 | 27.98 | 28,800 | 23.98 | 0.10 | 43 |
| 12 | 24-Oct | 31.60 | 33.50 | 31.60 | 33.40 | 32.26 | 3.41 | 75.90 | 18,000 | 14.99 | 16,800 | 13.99 | 0.05 | 25 |
| 13 | 23-Oct | 32.40 | 32.40 | 32.30 | 32.30 | 32.33 | -0.31 | 73.40 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
| 14 | 21-Oct | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00 | 73.62 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 15 | 20-Oct | 31.00 | 32.40 | 31.00 | 32.40 | 31.83 | 1.09 | 73.62 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 5 |
| 16 | 17-Oct | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.00 | 72.83 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 17 | 16-Oct | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.00 | 72.83 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 18 | 15-Oct | 31.70 | 32.05 | 31.60 | 32.05 | 31.69 | -1.38 | 72.83 | 13,200 | 10.99 | 13,200 | 10.99 | 0.04 | 20 |
| 19 | 14-Oct | 33.00 | 33.00 | 32.50 | 32.50 | 32.67 | -1.52 | 73.85 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
| 20 | 13-Oct | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.17 | 74.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 21 | 10-Oct | 32.90 | 32.90 | 32.00 | 32.30 | 32.26 | -0.77 | 73.40 | 19,200 | 15.99 | 13,200 | 10.99 | 0.04 | 20 |
| 22 | 06-Oct | 32.50 | 32.60 | 32.50 | 32.55 | 32.55 | -0.76 | 73.96 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
| 23 | 03-Oct | 32.90 | 32.90 | 32.50 | 32.80 | 32.76 | 2.18 | 74.53 | 9,600 | 7.99 | 6,000 | 5.00 | 0.02 | 9 |
| 24 | 01-Oct | 32.70 | 33.20 | 32.00 | 32.10 | 32.51 | -0.93 | 72.94 | 18,000 | 14.99 | 16,800 | 13.99 | 0.05 | 25 |
| 25 | 30-Sep | 33.00 | 33.00 | 32.40 | 32.40 | 32.82 | -2.11 | 73.62 | 36,000 | 29.98 | 33,600 | 27.98 | 0.11 | 50 |
| 26 | 29-Sep | 33.70 | 33.70 | 33.10 | 33.10 | 33.30 | -2.65 | 75.21 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
| 27 | 26-Sep | 34.80 | 34.80 | 34.00 | 34.00 | 34.38 | -4.63 | 77.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.02 | 7 |
| 28 | 25-Sep | 35.50 | 35.85 | 35.50 | 35.65 | 35.73 | 4.85 | 81.01 | 7,200 | 6.00 | 7,200 | 6.00 | 0.03 | 11 |
| 29 | 23-Sep | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.13 | 77.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.00 | 9 |
| 30 | 22-Sep | 34.90 | 35.10 | 34.90 | 35.10 | 35.01 | 0.57 | 79.76 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 7 |
| 31 | 19-Sep | 34.80 | 35.60 | 34.80 | 34.90 | 35.02 | 1.31 | 79.30 | 10,800 | 8.99 | 4,800 | 4.00 | 0.02 | 7 |
| 32 | 18-Sep | 34.05 | 34.50 | 34.05 | 34.45 | 34.35 | 1.32 | 78.28 | 8,400 | 6.99 | 7,200 | 6.00 | 0.02 | 11 |
| 33 | 17-Sep | 34.75 | 36.00 | 34.00 | 34.00 | 34.58 | -2.02 | 77.00 | 10,800 | 8.99 | 9,600 | 7.99 | 0.03 | 14 |
| 34 | 16-Sep | 36.65 | 36.65 | 34.40 | 34.70 | 35.29 | -4.80 | 78.85 | 30,000 | 24.98 | 26,400 | 21.98 | 0.09 | 39 |
| 35 | 15-Sep | 36.70 | 37.30 | 36.45 | 36.45 | 36.82 | -3.57 | 82.83 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
| 36 | 12-Sep | 38.00 | 38.00 | 36.50 | 37.80 | 37.61 | -0.66 | 85.89 | 10,800 | 8.99 | 7,200 | 6.00 | 0.03 | 11 |
| 37 | 11-Sep | 38.65 | 38.65 | 36.60 | 38.05 | 37.46 | 2.84 | 86.46 | 14,400 | 11.99 | 10,800 | 8.99 | 0.04 | 16 |
| 38 | 10-Sep | 36.30 | 37.00 | 36.30 | 37.00 | 36.75 | 2.35 | 84.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 4 |
| 39 | 09-Sep | 36.75 | 36.75 | 36.15 | 36.15 | 36.35 | -1.63 | 82.15 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
| 40 | 08-Sep | 38.00 | 38.00 | 36.75 | 36.75 | 37.28 | -1.61 | 83.51 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 5 |
| 41 | 05-Sep | 38.30 | 38.30 | 37.35 | 37.35 | 37.89 | -0.13 | 84.87 | 8,400 | 6.99 | 6,000 | 5.00 | 0.02 | 9 |
| 42 | 04-Sep | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.00 | 84.99 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 43 | 03-Sep | 37.25 | 37.40 | 36.80 | 37.40 | 37.01 | 3.89 | 84.99 | 6,000 | 5.00 | 4,800 | 4.00 | 0.02 | 7 |
| 44 | 02-Sep | 35.75 | 36.50 | 35.75 | 36.00 | 36.05 | -1.37 | 81.00 | 10,800 | 8.99 | 6,000 | 5.00 | 0.02 | 9 |
| 45 | 01-Sep | 36.70 | 36.70 | 36.50 | 36.50 | 36.64 | -1.48 | 82.94 | 4,800 | 4.00 | 4,800 | 4.00 | 0.02 | 7 |
| 46 | 29-Aug | 39.00 | 39.00 | 36.75 | 37.05 | 37.35 | -2.63 | 84.19 | 15,600 | 12.99 | 13,200 | 10.99 | 0.05 | 20 |
| 47 | 28-Aug | 39.00 | 39.60 | 38.00 | 38.05 | 38.99 | -2.44 | 86.46 | 10,800 | 8.99 | 10,800 | 8.99 | 0.04 | 16 |
| 48 | 26-Aug | 39.90 | 39.90 | 38.00 | 39.00 | 39.22 | 0.00 | 88.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.02 | 9 |
| 49 | 25-Aug | 38.00 | 39.75 | 37.65 | 39.00 | 38.73 | 2.90 | 88.00 | 22,800 | 18.98 | 14,400 | 11.99 | 0.06 | 21 |
| 50 | 22-Aug | 39.90 | 39.95 | 37.70 | 37.90 | 38.52 | -7.11 | 86.12 | 50,400 | 41.97 | 28,800 | 23.98 | 0.11 | 43 |
| 51 | 21-Aug | 41.60 | 41.60 | 40.00 | 40.80 | 40.60 | -1.21 | 92.71 | 12,000 | 9.99 | 9,600 | 7.99 | 0.04 | 14 |
| 52 | 20-Aug | 40.80 | 42.95 | 38.45 | 41.30 | 41.26 | 6.44 | 93.85 | 111,600 | 92.92 | 85,200 | 70.94 | 0.35 | 126 |
| 53 | 19-Aug | 32.75 | 38.80 | 32.75 | 38.80 | 37.83 | 19.94 | 88.17 | 162,000 | 134.89 | 130,800 | 108.91 | 0.49 | 194 |
| 54 | 18-Aug | 32.90 | 32.90 | 32.35 | 32.35 | 32.63 | 0.00 | 73.51 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 55 | 13-Aug | 32.50 | 32.85 | 32.05 | 32.35 | 32.47 | 1.89 | 73.51 | 10,800 | 8.99 | 6,000 | 5.00 | 0.02 | 9 |
| 56 | 12-Aug | 31.75 | 31.80 | 31.75 | 31.75 | 31.76 | -1.85 | 72.15 | 6,000 | 5.00 | 3,600 | 3.00 | 0.01 | 5 |
| 57 | 11-Aug | 30.75 | 32.35 | 30.75 | 32.35 | 31.68 | 4.19 | 73.51 | 9,600 | 7.99 | 9,600 | 7.99 | 0.03 | 14 |
| 58 | 08-Aug | 30.95 | 31.85 | 30.90 | 31.05 | 31.38 | 3.16 | 70.56 | 25,200 | 20.98 | 18,000 | 14.99 | 0.06 | 27 |
| 59 | 07-Aug | 30.50 | 30.50 | 30.00 | 30.10 | 30.27 | -4.14 | 68.40 | 9,600 | 7.99 | 9,600 | 7.99 | 0.03 | 14 |
| 60 | 06-Aug | 31.25 | 31.75 | 30.75 | 31.40 | 31.27 | 0.48 | 71.35 | 10,800 | 8.99 | 7,200 | 6.00 | 0.02 | 11 |
| 61 | 05-Aug | 31.30 | 31.50 | 31.25 | 31.25 | 31.33 | -2.19 | 71.01 | 7,200 | 6.00 | 6,000 | 5.00 | 0.02 | 9 |
| 62 | 04-Aug | 31.25 | 32.45 | 31.25 | 31.95 | 31.84 | 0.63 | 72.60 | 7,200 | 6.00 | 4,800 | 4.00 | 0.02 | 7 |
| 63 | 01-Aug | 32.50 | 32.75 | 31.00 | 31.75 | 31.72 | -2.16 | 72.15 | 38,400 | 31.97 | 26,400 | 21.98 | 0.08 | 39 |
| 64 | 31-Jul | 36.25 | 36.25 | 31.00 | 32.45 | 32.05 | -12.06 | 73.74 | 252,000 | 209.83 | 117,600 | 97.92 | 0.38 | 174 |
| 65 | 30-Jul | 35.55 | 38.90 | 28.80 | 36.90 | 31.98 | 2.50 | 83.85 | 292,800 | 243.80 | 148,800 | 123.90 | 0.48 | 220 |
| 66 | 29-Jul | 36.10 | 36.10 | 35.80 | 36.00 | 36.03 | -2.57 | 81.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.04 | 16 |
| 67 | 28-Jul | 36.55 | 37.35 | 36.55 | 36.95 | 36.82 | 1.23 | 83.96 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 5 |
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