| Macro-sector: Services | Band: 20 | High52 Price: 522.15 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2; VWAP21: 140.65 | Low52 Price: 123.0 | Barrier: 139.49; Drift%: -2.13 |
| Basic Industry: Airport & Airport services | Total Equity: 53,269,862 | Low52 Date: 07-Aug-2025 | SHP: 65.72 / 0.66 / 3.09 / 30.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 109 | ||||
| High/Low Price | Quarter: 406.0 / 211.45 | Month: 239.0 / 135.0 | Week: 159.28 / 125.0 | Day: 142.85 / 134.79 | Sis67: 143 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 141.98 | 142.85 | 134.79 | 136.58 | 137.04 | -3.74 | 727.56 | 147,721 | 2.27 | 0 | 0.00 | 0.00 | 91 |
| 2 | 26-Aug | 147.10 | 147.11 | 141.21 | 141.89 | 142.78 | -4.55 | 755.85 | 182,330 | 2.80 | 0 | 0.00 | 0.00 | 112 |
| 3 | 25-Aug | 154.00 | 154.00 | 146.90 | 148.65 | 149.65 | -3.56 | 791.86 | 92,185 | 1.42 | 0 | 0.00 | 0.00 | 57 |
| 4 | 22-Aug | 153.97 | 157.00 | 148.15 | 154.13 | 153.02 | 0.02 | 821.05 | 155,790 | 2.40 | 0 | 0.00 | 0.00 | 96 |
| 5 | 21-Aug | 149.50 | 154.10 | 149.50 | 154.10 | 152.88 | 4.99 | 820.89 | 194,040 | 2.98 | 0 | 0.00 | 0.00 | 119 |
| 6 | 20-Aug | 142.49 | 148.00 | 141.00 | 146.77 | 143.36 | 3.00 | 781.84 | 123,408 | 1.90 | 0 | 0.00 | 0.00 | 76 |
| 7 | 19-Aug | 146.99 | 149.30 | 140.00 | 142.49 | 143.65 | -2.68 | 759.04 | 120,237 | 1.85 | 0 | 0.00 | 0.00 | 74 |
| 8 | 18-Aug | 151.56 | 151.56 | 145.14 | 146.41 | 146.95 | -4.17 | 779.92 | 118,257 | 1.82 | 0 | 0.00 | 0.00 | 73 |
| 9 | 14-Aug | 159.28 | 159.28 | 144.11 | 152.78 | 153.53 | 0.71 | 813.86 | 373,216 | 5.74 | 0 | 0.00 | 0.00 | 229 |
| 10 | 13-Aug | 151.70 | 151.70 | 151.00 | 151.70 | 151.70 | 5.00 | 808.10 | 113,625 | 1.75 | 0 | 0.00 | 0.00 | 70 |
| 11 | 12-Aug | 144.48 | 144.48 | 143.00 | 144.48 | 144.44 | 5.00 | 769.64 | 97,098 | 1.49 | 0 | 0.00 | 0.00 | 60 |
| 12 | 11-Aug | 131.05 | 137.60 | 125.00 | 137.60 | 134.02 | 5.00 | 732.99 | 203,362 | 3.13 | 0 | 0.00 | 0.00 | 128 |
| 13 | 08-Aug | 131.05 | 131.05 | 130.55 | 131.05 | 131.03 | 5.00 | 698.10 | 419,046 | 6.45 | 0 | 0.00 | 0.00 | 264 |
| 14 | 07-Aug | 127.54 | 130.70 | 123.00 | 124.81 | 125.73 | -2.14 | 664.86 | 132,175 | 2.03 | 0 | 0.00 | 0.00 | 83 |
| 15 | 06-Aug | 127.08 | 133.43 | 126.20 | 127.54 | 129.42 | 0.36 | 679.40 | 180,596 | 2.78 | 0 | 0.00 | 0.00 | 114 |
| 16 | 05-Aug | 128.00 | 129.44 | 125.50 | 127.08 | 127.19 | -1.82 | 676.95 | 108,223 | 1.66 | 0 | 0.00 | 0.00 | 68 |
| 17 | 04-Aug | 136.80 | 136.80 | 128.36 | 129.44 | 130.36 | -3.89 | 689.53 | 123,221 | 1.90 | 0 | 0.00 | 0.00 | 78 |
| 18 | 01-Aug | 137.50 | 139.49 | 133.00 | 134.68 | 136.31 | -1.91 | 717.44 | 87,151 | 1.34 | 0 | 0.00 | 0.00 | 55 |
| 19 | 31-Jul | 139.00 | 141.00 | 135.00 | 137.30 | 137.99 | -2.06 | 731.40 | 95,240 | 1.47 | 0 | 0.00 | 0.00 | 60 |
| 20 | 30-Jul | 142.99 | 143.50 | 140.00 | 140.19 | 141.24 | -0.81 | 746.79 | 65,008 | 1.00 | 0 | 0.00 | 0.00 | 41 |
| 21 | 29-Jul | 143.60 | 146.00 | 140.00 | 141.34 | 141.27 | -1.35 | 752.92 | 69,472 | 1.07 | 0 | 0.00 | 0.00 | 44 |
| 22 | 28-Jul | 150.00 | 150.00 | 140.00 | 143.28 | 143.87 | -2.10 | 763.25 | 94,723 | 1.46 | 0 | 0.00 | 0.00 | 60 |
| 23 | 25-Jul | 149.00 | 149.00 | 142.00 | 146.35 | 146.15 | 0.43 | 779.60 | 111,195 | 1.71 | 0 | 0.00 | 0.00 | 70 |
| 24 | 24-Jul | 144.15 | 149.99 | 143.10 | 145.73 | 147.51 | 1.96 | 776.30 | 176,440 | 2.71 | 0 | 0.00 | 0.00 | 111 |
| 25 | 23-Jul | 144.82 | 145.00 | 139.80 | 142.93 | 141.39 | -1.71 | 761.39 | 232,855 | 3.58 | 0 | 0.00 | 0.00 | 147 |
| 26 | 22-Jul | 151.76 | 152.89 | 145.00 | 145.42 | 146.99 | -4.18 | 774.65 | 274,273 | 4.22 | 0 | 0.00 | 0.00 | 173 |
| 27 | 21-Jul | 157.89 | 158.00 | 151.00 | 151.76 | 152.81 | -3.88 | 808.42 | 295,032 | 4.54 | 0 | 0.00 | 0.00 | 186 |
| 28 | 18-Jul | 158.00 | 161.38 | 155.00 | 157.89 | 156.96 | -0.14 | 841.08 | 123,957 | 1.91 | 0 | 0.00 | 0.00 | 78 |
| 29 | 17-Jul | 157.90 | 161.50 | 156.86 | 158.11 | 158.72 | 0.13 | 842.25 | 201,770 | 3.10 | 0 | 0.00 | 0.00 | 127 |
| 30 | 16-Jul | 161.60 | 161.60 | 155.60 | 157.90 | 158.18 | -2.79 | 841.13 | 149,839 | 2.30 | 0 | 0.00 | 0.00 | 94 |
| 31 | 15-Jul | 154.80 | 162.47 | 154.80 | 162.43 | 161.09 | 4.97 | 865.26 | 440,719 | 6.78 | 0 | 0.00 | 0.00 | 278 |
| 32 | 14-Jul | 153.60 | 158.75 | 153.00 | 154.74 | 154.74 | -3.50 | 824.30 | 267,753 | 4.12 | 0 | 0.00 | 0.00 | 169 |
| 33 | 11-Jul | 161.00 | 163.90 | 156.00 | 160.35 | 158.78 | -1.29 | 854.18 | 311,016 | 4.78 | 0 | 0.00 | 0.00 | 196 |
| 34 | 10-Jul | 164.00 | 169.89 | 161.56 | 162.44 | 164.99 | -2.32 | 865.32 | 1,595,057 | 24.54 | 476,044 | 476,044.00 | 7.85 | 300 |
| 35 | 09-Jul | 174.90 | 175.39 | 164.40 | 166.29 | 168.38 | -5.94 | 885.82 | 2,782,171 | 42.80 | 828,383 | 828,383.00 | 13.95 | 522 |
| 36 | 08-Jul | 178.33 | 179.78 | 168.11 | 176.79 | 173.35 | -1.36 | 941.76 | 3,194,575 | 49.14 | 751,082 | 751,082.00 | 13.02 | 473 |
| 37 | 07-Jul | 188.99 | 189.00 | 178.01 | 179.23 | 181.57 | -6.15 | 954.76 | 3,863,773 | 59.43 | 828,327 | 828,327.00 | 15.04 | 522 |
| 38 | 04-Jul | 217.58 | 220.59 | 186.00 | 190.98 | 197.29 | -12.23 | 1,017.35 | 4,844,447 | 74.52 | 1,492,351 | 1,492,351.00 | 29.44 | 940 |
| 39 | 03-Jul | 224.38 | 228.30 | 211.05 | 217.58 | 216.99 | -3.03 | 1,159.05 | 1,844,803 | 28.38 | 481,556 | 481,556.00 | 10.45 | 303 |
| 40 | 02-Jul | 227.70 | 233.48 | 222.32 | 224.38 | 227.26 | -5.14 | 1,195.27 | 1,080,148 | 16.62 | 438,353 | 438,353.00 | 9.96 | 276 |
| 41 | 01-Jul | 237.34 | 239.00 | 233.35 | 236.55 | 235.77 | -0.34 | 1,260.10 | 178,835 | 2.75 | 76,791 | 76,791.00 | 1.81 | 48 |
| 42 | 30-Jun | 236.00 | 239.00 | 233.10 | 237.35 | 236.11 | 2.62 | 1,264.36 | 382,334 | 5.88 | 145,637 | 145,637.00 | 3.44 | 92 |
| 43 | 27-Jun | 229.10 | 234.85 | 229.10 | 231.30 | 232.08 | 0.61 | 1,232.13 | 195,603 | 3.01 | 100,976 | 100,976.00 | 2.34 | 64 |
| 44 | 26-Jun | 228.10 | 234.50 | 227.60 | 229.90 | 230.10 | 0.33 | 1,224.67 | 263,893 | 4.06 | 111,116 | 111,116.00 | 2.56 | 70 |
| 45 | 25-Jun | 229.00 | 236.85 | 227.50 | 229.15 | 231.42 | 0.04 | 1,220.68 | 492,303 | 7.57 | 224,372 | 224,372.00 | 5.19 | 141 |
| 46 | 24-Jun | 227.25 | 234.65 | 227.00 | 229.05 | 230.60 | 2.30 | 1,220.15 | 462,118 | 7.11 | 152,286 | 152,286.00 | 3.51 | 96 |
| 47 | 23-Jun | 228.60 | 232.25 | 222.60 | 223.90 | 226.71 | -2.06 | 1,192.71 | 636,866 | 9.80 | 256,356 | 256,356.00 | 5.81 | 161 |
| 48 | 20-Jun | 230.00 | 251.80 | 220.30 | 228.60 | 234.37 | -3.16 | 1,217.75 | 4,569,509 | 70.29 | 911,606 | 911,606.00 | 21.37 | 574 |
| 49 | 19-Jun | 261.75 | 267.00 | 226.10 | 236.05 | 241.78 | -10.28 | 1,257.44 | 1,995,798 | 30.70 | 552,881 | 552,881.00 | 13.37 | 348 |
| 50 | 18-Jun | 267.00 | 268.75 | 261.00 | 263.10 | 264.99 | -1.90 | 1,401.53 | 94,999 | 1.46 | 36,893 | 36,893.00 | 0.98 | 23 |
| 51 | 17-Jun | 267.80 | 270.95 | 266.00 | 268.20 | 268.54 | -0.28 | 1,428.70 | 79,194 | 1.22 | 24,916 | 24,916.00 | 0.67 | 16 |
| 52 | 16-Jun | 272.00 | 276.85 | 264.40 | 268.95 | 267.74 | -1.12 | 1,432.69 | 185,096 | 2.85 | 69,316 | 69,316.00 | 1.86 | 44 |
| 53 | 13-Jun | 270.05 | 275.60 | 267.50 | 272.00 | 271.46 | -2.12 | 1,448.00 | 199,655 | 3.07 | 82,690 | 82,690.00 | 2.24 | 52 |
| 54 | 12-Jun | 276.05 | 291.50 | 273.20 | 277.90 | 282.35 | 1.46 | 1,480.37 | 570,248 | 8.77 | 163,004 | 163,004.00 | 4.60 | 103 |
| 55 | 11-Jun | 268.50 | 282.25 | 268.50 | 273.90 | 276.97 | 1.90 | 1,459.06 | 267,940 | 4.12 | 89,794 | 89,794.00 | 2.49 | 57 |
| 56 | 10-Jun | 271.95 | 275.70 | 267.00 | 268.80 | 270.54 | -1.07 | 1,431.89 | 141,420 | 2.18 | 68,994 | 68,994.00 | 1.87 | 43 |
| 57 | 09-Jun | 263.60 | 274.20 | 263.60 | 271.70 | 270.50 | 3.21 | 1,447.34 | 235,355 | 3.62 | 107,381 | 107,381.00 | 2.90 | 68 |
| 58 | 06-Jun | 262.60 | 267.00 | 259.85 | 263.25 | 262.99 | -0.27 | 1,402.33 | 109,110 | 1.68 | 54,587 | 54,587.00 | 1.44 | 34 |
| 59 | 05-Jun | 254.10 | 266.70 | 254.10 | 263.95 | 263.09 | 2.92 | 1,406.06 | 170,995 | 2.63 | 77,395 | 77,395.00 | 2.04 | 49 |
| 60 | 04-Jun | 255.55 | 258.20 | 253.00 | 256.45 | 255.84 | -0.16 | 1,366.11 | 72,873 | 1.12 | 33,669 | 33,669.00 | 0.86 | 21 |
| 61 | 03-Jun | 255.50 | 260.95 | 254.00 | 256.85 | 257.89 | -0.16 | 1,368.24 | 91,077 | 1.40 | 45,371 | 45,371.00 | 1.17 | 29 |
| 62 | 02-Jun | 256.95 | 259.20 | 253.50 | 257.25 | 256.72 | 0.15 | 1,370.37 | 101,684 | 1.56 | 44,640 | 44,640.00 | 1.15 | 28 |
| 63 | 30-May | 261.43 | 262.99 | 255.05 | 256.86 | 257.73 | -1.02 | 1,368.29 | 113,479 | 1.75 | 46,885 | 46,885.00 | 1.21 | 30 |
| 64 | 29-May | 258.99 | 265.00 | 257.25 | 259.52 | 259.93 | 0.59 | 1,382.46 | 137,198 | 2.11 | 54,648 | 54,648.00 | 1.42 | 34 |
| 65 | 28-May | 257.29 | 260.99 | 256.40 | 257.99 | 258.04 | 0.94 | 1,374.31 | 152,224 | 2.34 | 65,779 | 65,779.00 | 1.70 | 41 |
| 66 | 27-May | 266.00 | 266.00 | 254.35 | 255.59 | 258.98 | -4.85 | 1,361.52 | 399,968 | 6.15 | 219,379 | 219,379.00 | 5.68 | 138 |
| 67 | 26-May | 273.00 | 274.64 | 234.31 | 268.62 | 263.09 | -5.02 | 1,430.94 | 641,593 | 9.87 | 222,397 | 222,397.00 | 5.85 | 140 |
Similar Stocks: DREAMFOLKS GMRAIRPORT