| Macro-sector: Services | Band: 20 | High52 Price: 531.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 24-May-2024 | Bumper: 265.99; Drift%: 2.46 |
| Industry: Transport Infrastructure | Face Value: 2 | Low52 Price: 209.08 | Barrier: -; Drift%: - |
| Basic Industry: Airport & Airport services | Total Equity: 53,269,862 | Low52 Date: 07-Apr-2025 | SHP: 65.72 / 0.98 / 3.49 / 29.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.56 | ||||
| High/Low Price | Quarter: 406.0 / 211.45 | Month: 270.25 / 211.45 | Week: 284.5 / 230.01 | Day: 275.18 / 266.71 | Float67: 1.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 272.00 | 275.18 | 266.71 | 272.69 | 271.03 | 1.01 | 1,452.62 | 121,624 | 1.24 | 62,042 | 1.77 | 1.68 | 0.39 |
| 2 | 21-May | 269.15 | 282.38 | 266.24 | 269.97 | 273.44 | 0.06 | 1,438.13 | 273,193 | 2.79 | 85,029 | 2.43 | 2.33 | 0.54 |
| 3 | 20-May | 277.55 | 277.99 | 268.81 | 269.81 | 272.72 | -2.30 | 1,437.27 | 121,818 | 1.25 | 61,765 | 1.76 | 1.68 | 0.39 |
| 4 | 19-May | 284.90 | 287.80 | 275.00 | 276.16 | 278.45 | -2.26 | 1,471.10 | 236,365 | 2.42 | 120,552 | 3.44 | 3.36 | 0.76 |
| 5 | 16-May | 267.00 | 284.50 | 265.99 | 282.54 | 279.64 | 7.21 | 1,505.09 | 581,465 | 5.94 | 198,491 | 5.66 | 5.55 | 1.25 |
| 6 | 15-May | 259.37 | 265.96 | 258.42 | 263.55 | 262.99 | 1.61 | 1,403.93 | 175,140 | 1.79 | 78,687 | 2.24 | 2.07 | 0.50 |
| 7 | 14-May | 250.90 | 262.00 | 249.12 | 259.37 | 255.68 | 3.94 | 1,381.66 | 181,879 | 1.86 | 85,914 | 2.45 | 2.20 | 0.54 |
| 8 | 13-May | 246.00 | 253.00 | 244.98 | 249.54 | 249.16 | 1.89 | 1,329.30 | 147,521 | 1.51 | 69,480 | 1.98 | 1.73 | 0.44 |
| 9 | 12-May | 233.00 | 247.95 | 230.01 | 244.91 | 240.73 | 9.28 | 1,304.63 | 281,877 | 2.88 | 138,447 | 3.95 | 3.33 | 0.87 |
| 10 | 09-May | 220.95 | 226.27 | 218.00 | 224.12 | 220.68 | -0.85 | 1,193.88 | 105,139 | 1.07 | 46,581 | 1.33 | 1.03 | 0.29 |
| 11 | 08-May | 225.41 | 236.59 | 222.41 | 226.05 | 229.56 | 0.44 | 1,204.17 | 178,261 | 1.82 | 83,208 | 2.37 | 1.91 | 0.52 |
| 12 | 07-May | 220.55 | 226.25 | 216.94 | 225.06 | 221.67 | 1.10 | 1,198.89 | 99,543 | 1.02 | 36,247 | 1.03 | 0.80 | 0.23 |
| 13 | 06-May | 234.60 | 235.68 | 222.00 | 222.62 | 226.38 | -4.59 | 1,185.89 | 162,156 | 1.66 | 85,758 | 2.45 | 1.94 | 0.54 |
| 14 | 05-May | 244.99 | 244.99 | 230.51 | 233.33 | 234.00 | 0.71 | 1,242.95 | 189,573 | 1.94 | 84,152 | 2.40 | 1.00 | 0.53 |
| 15 | 02-May | 236.43 | 238.62 | 230.13 | 231.68 | 234.00 | -1.68 | 1,234.16 | 158,984 | 1.62 | 76,491 | 2.18 | 1.00 | 0.48 |
| 16 | 30-Apr | 241.05 | 242.61 | 235.00 | 235.64 | 237.09 | -2.64 | 1,255.25 | 108,987 | 1.11 | 52,457 | 1.50 | 1.24 | 0.33 |
| 17 | 29-Apr | 242.00 | 246.75 | 240.50 | 242.03 | 242.75 | 0.26 | 1,289.29 | 97,841 | 1.00 | 35,059 | 1.00 | 0.85 | 0.22 |
| 18 | 28-Apr | 246.09 | 246.99 | 240.00 | 241.40 | 242.55 | -1.90 | 1,285.93 | 121,136 | 1.24 | 56,006 | 1.60 | 1.36 | 0.35 |
| 19 | 25-Apr | 251.32 | 251.99 | 237.00 | 246.07 | 244.11 | -2.09 | 1,310.81 | 258,922 | 2.65 | 128,554 | 3.67 | 3.14 | 0.81 |
| 20 | 24-Apr | 253.68 | 256.00 | 250.00 | 251.32 | 251.85 | -0.86 | 1,338.78 | 116,588 | 1.19 | 63,254 | 1.80 | 1.59 | 0.40 |
| 21 | 23-Apr | 251.15 | 255.00 | 245.60 | 253.51 | 250.58 | 0.60 | 1,350.44 | 235,117 | 2.40 | 119,086 | 3.40 | 2.98 | 0.75 |
| 22 | 22-Apr | 247.31 | 254.00 | 243.28 | 251.99 | 249.92 | 1.93 | 1,342.35 | 304,012 | 3.11 | 164,293 | 4.69 | 4.11 | 1.03 |
| 23 | 21-Apr | 241.90 | 249.61 | 239.00 | 247.22 | 245.52 | 3.06 | 1,316.94 | 259,889 | 2.66 | 120,601 | 3.44 | 2.96 | 0.76 |
| 24 | 17-Apr | 240.60 | 243.40 | 237.41 | 239.87 | 240.19 | 0.21 | 1,277.78 | 187,675 | 1.92 | 88,134 | 2.51 | 2.12 | 0.56 |
| 25 | 16-Apr | 238.99 | 241.40 | 232.61 | 239.37 | 237.42 | 0.60 | 1,275.12 | 271,263 | 2.77 | 106,515 | 3.04 | 2.53 | 0.67 |
| 26 | 15-Apr | 239.75 | 239.90 | 234.21 | 237.94 | 236.40 | 2.25 | 1,267.50 | 191,103 | 1.95 | 93,317 | 2.66 | 2.21 | 0.73 |
| 27 | 11-Apr | 230.60 | 236.28 | 225.58 | 232.71 | 231.83 | 6.60 | 1,239.64 | 381,839 | 3.90 | 163,078 | 4.65 | 3.78 | 1.27 |
| 28 | 09-Apr | 222.99 | 222.99 | 215.10 | 218.31 | 217.48 | -1.57 | 1,162.93 | 116,327 | 1.19 | 45,998 | 1.31 | 1.00 | 0.36 |
| 29 | 08-Apr | 225.98 | 227.34 | 217.00 | 221.80 | 219.93 | 2.20 | 1,181.53 | 141,215 | 1.44 | 52,139 | 1.49 | 1.15 | 0.41 |
| 30 | 07-Apr | 210.50 | 219.51 | 209.08 | 217.03 | 213.27 | -3.34 | 1,156.12 | 291,344 | 2.98 | 133,623 | 3.81 | 2.85 | 1.04 |
| 31 | 04-Apr | 236.75 | 237.00 | 220.02 | 224.52 | 224.80 | -5.17 | 1,196.01 | 409,109 | 4.18 | 214,256 | 6.11 | 4.82 | 1.66 |
| 32 | 03-Apr | 230.94 | 238.29 | 227.09 | 236.76 | 235.46 | 2.49 | 1,261.22 | 233,049 | 2.38 | 106,339 | 3.03 | 2.50 | 0.83 |
| 33 | 02-Apr | 233.90 | 233.90 | 223.15 | 231.00 | 229.15 | -0.29 | 1,230.00 | 251,396 | 2.57 | 109,881 | 3.13 | 2.52 | 0.85 |
| 34 | 01-Apr | 218.50 | 235.00 | 218.50 | 231.67 | 230.47 | 6.51 | 1,234.10 | 537,962 | 5.50 | 213,908 | 6.10 | 4.93 | 1.66 |
| 35 | 28-Mar | 225.00 | 230.90 | 216.05 | 217.50 | 222.10 | -3.20 | 1,158.62 | 454,325 | 4.64 | 250,129 | 7.13 | 5.56 | 1.94 |
| 36 | 27-Mar | 218.45 | 229.50 | 214.70 | 224.70 | 220.11 | 3.14 | 1,196.97 | 1,143,654 | 11.69 | 552,789 | 15.77 | 12.17 | 4.30 |
| 37 | 26-Mar | 222.15 | 228.25 | 216.55 | 217.85 | 222.55 | -2.16 | 1,160.48 | 533,915 | 5.46 | 206,139 | 5.88 | 4.59 | 1.60 |
| 38 | 25-Mar | 231.00 | 236.85 | 222.05 | 222.65 | 226.42 | -3.59 | 1,186.05 | 434,125 | 4.44 | 240,711 | 6.87 | 5.45 | 1.87 |
| 39 | 24-Mar | 239.45 | 240.90 | 227.85 | 230.95 | 231.17 | -1.05 | 1,230.27 | 768,683 | 7.86 | 482,753 | 13.77 | 11.16 | 3.75 |
| 40 | 21-Mar | 235.00 | 238.85 | 232.40 | 233.40 | 234.92 | -0.68 | 1,243.32 | 340,936 | 3.48 | 198,552 | 5.66 | 4.66 | 1.54 |
| 41 | 20-Mar | 234.80 | 244.65 | 233.05 | 235.00 | 236.63 | 1.71 | 1,251.00 | 408,123 | 4.17 | 207,168 | 5.91 | 4.90 | 1.61 |
| 42 | 19-Mar | 223.00 | 242.00 | 223.00 | 231.05 | 232.77 | 4.43 | 1,230.80 | 810,802 | 8.29 | 285,517 | 8.14 | 6.65 | 2.22 |
| 43 | 18-Mar | 215.05 | 227.00 | 213.55 | 221.25 | 220.35 | 4.22 | 1,178.60 | 410,798 | 4.20 | 213,298 | 6.08 | 4.70 | 1.66 |
| 44 | 17-Mar | 220.70 | 221.95 | 211.45 | 212.30 | 214.46 | -2.84 | 1,130.92 | 278,220 | 2.84 | 158,749 | 4.53 | 3.40 | 1.23 |
| 45 | 13-Mar | 222.75 | 225.00 | 217.50 | 218.50 | 219.26 | -0.43 | 1,163.95 | 245,128 | 2.51 | 125,426 | 3.58 | 2.75 | 0.97 |
| 46 | 12-Mar | 233.40 | 237.05 | 218.05 | 219.45 | 223.20 | -5.65 | 1,169.01 | 500,830 | 5.12 | 326,327 | 9.31 | 7.28 | 2.54 |
| 47 | 11-Mar | 236.00 | 236.00 | 229.00 | 232.60 | 231.11 | -2.35 | 1,239.06 | 280,199 | 2.86 | 172,104 | 4.91 | 3.98 | 1.34 |
| 48 | 10-Mar | 250.20 | 251.65 | 236.20 | 238.20 | 242.11 | -5.59 | 1,268.89 | 405,902 | 4.15 | 254,061 | 7.25 | 6.15 | 1.97 |
| 49 | 07-Mar | 241.90 | 255.00 | 237.45 | 252.30 | 245.80 | 5.04 | 1,344.00 | 473,238 | 4.84 | 235,473 | 6.72 | 5.79 | 1.83 |
| 50 | 06-Mar | 252.00 | 254.95 | 238.10 | 240.20 | 241.74 | -3.50 | 1,279.54 | 756,585 | 7.73 | 505,838 | 14.43 | 12.23 | 3.93 |
| 51 | 05-Mar | 247.90 | 250.20 | 245.40 | 248.90 | 247.86 | 0.93 | 1,325.89 | 176,884 | 1.81 | 99,591 | 2.84 | 2.47 | 0.77 |
| 52 | 04-Mar | 249.10 | 252.20 | 241.00 | 246.60 | 246.57 | -2.16 | 1,313.63 | 288,252 | 2.95 | 164,730 | 4.70 | 4.06 | 1.28 |
| 53 | 03-Mar | 270.25 | 270.25 | 246.40 | 252.05 | 252.53 | -5.35 | 1,342.67 | 270,761 | 2.77 | 127,496 | 3.64 | 3.22 | 0.99 |
| 54 | 28-Feb | 259.65 | 268.70 | 254.20 | 266.30 | 260.28 | 2.56 | 1,418.58 | 200,957 | 2.05 | 94,091 | 2.68 | 2.45 | 0.73 |
| 55 | 27-Feb | 267.90 | 268.00 | 256.35 | 259.65 | 260.57 | -2.57 | 1,383.15 | 122,531 | 1.25 | 72,441 | 2.07 | 1.89 | 0.56 |
| 56 | 25-Feb | 264.90 | 269.95 | 263.15 | 266.50 | 267.70 | 0.91 | 1,419.64 | 78,284 | 0.80 | 41,262 | 1.18 | 1.10 | 0.32 |
| 57 | 24-Feb | 271.15 | 273.60 | 262.05 | 264.10 | 266.37 | -2.09 | 1,406.86 | 207,099 | 2.12 | 104,209 | 2.97 | 2.78 | 0.81 |
| 58 | 21-Feb | 277.75 | 284.30 | 267.05 | 269.75 | 274.33 | -2.88 | 1,436.95 | 251,867 | 2.57 | 138,008 | 3.94 | 3.79 | 1.07 |
| 59 | 20-Feb | 274.00 | 283.45 | 270.75 | 277.75 | 277.67 | 1.46 | 1,479.57 | 142,504 | 1.46 | 71,435 | 2.04 | 1.98 | 0.56 |
| 60 | 19-Feb | 274.00 | 281.85 | 271.00 | 273.75 | 275.54 | -0.07 | 1,458.26 | 165,817 | 1.69 | 86,430 | 2.47 | 2.38 | 0.67 |
| 61 | 18-Feb | 279.95 | 280.90 | 268.55 | 273.95 | 273.72 | -2.13 | 1,459.33 | 186,287 | 1.90 | 92,591 | 2.64 | 2.53 | 0.72 |
| 62 | 17-Feb | 283.65 | 283.65 | 272.15 | 279.90 | 276.92 | -0.82 | 1,491.02 | 169,515 | 1.73 | 84,158 | 2.40 | 2.33 | 0.65 |
| 63 | 14-Feb | 283.25 | 286.45 | 270.05 | 282.20 | 279.68 | 1.24 | 1,503.28 | 305,937 | 3.13 | 132,101 | 3.77 | 3.69 | 1.03 |
| 64 | 13-Feb | 285.95 | 291.00 | 275.00 | 278.75 | 279.85 | -1.99 | 1,484.90 | 327,649 | 3.35 | 170,424 | 4.86 | 4.77 | 1.32 |
| 65 | 12-Feb | 305.45 | 305.50 | 282.50 | 284.40 | 287.77 | -4.99 | 1,514.99 | 474,828 | 4.85 | 237,445 | 6.77 | 6.83 | 1.84 |
| 66 | 11-Feb | 330.00 | 338.70 | 297.95 | 299.35 | 309.70 | -11.87 | 1,594.63 | 696,661 | 7.12 | 356,018 | 10.15 | 11.03 | 2.77 |
| 67 | 10-Feb | 353.10 | 359.00 | 338.50 | 339.65 | 343.86 | -5.55 | 1,809.31 | 170,011 | 1.74 | 90,820 | 2.59 | 3.12 | 0.71 |
Similar Stocks: DREAMFOLKS GMRAIRPORT