| Macro-sector: Services | Band: 20 | High52 Price: 561.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 29-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 2 | Low52 Price: 211.45 | Barrier: -; Drift%: - |
| Basic Industry: Airport & Airport services | Total Equity: 53,269,862 | Low52 Date: 17-Mar-2025 | SHP: 65.72 / 2.52 / 7.59 / 24.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.86 | ||||
| High/Low Price | Quarter: 406.0 / 211.45 | Month: 270.25 / 211.45 | Week: 240.9 / 214.7 | Day: 238.29 / 227.09 | Float67: 0.98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 230.94 | 238.29 | 227.09 | 236.76 | 235.46 | 2.49 | 1,261.22 | 233,049 | 1.32 | 106,339 | 1.07 | 2.50 | 0.83 |
| 2 | 02-Apr | 233.90 | 233.90 | 223.15 | 231.00 | 229.15 | -0.29 | 1,230.00 | 251,396 | 1.42 | 109,881 | 1.10 | 2.52 | 0.85 |
| 3 | 01-Apr | 218.50 | 235.00 | 218.50 | 231.67 | 230.47 | 6.51 | 1,234.10 | 537,962 | 3.04 | 213,908 | 2.15 | 4.93 | 1.66 |
| 4 | 28-Mar | 225.00 | 230.90 | 216.05 | 217.50 | 222.10 | -3.20 | 1,158.62 | 454,325 | 2.57 | 250,129 | 2.51 | 5.56 | 1.94 |
| 5 | 27-Mar | 218.45 | 229.50 | 214.70 | 224.70 | 220.11 | 3.14 | 1,196.97 | 1,143,654 | 6.47 | 552,789 | 5.55 | 12.17 | 4.30 |
| 6 | 26-Mar | 222.15 | 228.25 | 216.55 | 217.85 | 222.55 | -2.16 | 1,160.48 | 533,915 | 3.02 | 206,139 | 2.07 | 4.59 | 1.60 |
| 7 | 25-Mar | 231.00 | 236.85 | 222.05 | 222.65 | 226.42 | -3.59 | 1,186.05 | 434,125 | 2.45 | 240,711 | 2.42 | 5.45 | 1.87 |
| 8 | 24-Mar | 239.45 | 240.90 | 227.85 | 230.95 | 231.17 | -1.05 | 1,230.27 | 768,683 | 4.35 | 482,753 | 4.85 | 11.16 | 3.75 |
| 9 | 21-Mar | 235.00 | 238.85 | 232.40 | 233.40 | 234.92 | -0.68 | 1,243.32 | 340,936 | 1.93 | 198,552 | 1.99 | 4.66 | 1.54 |
| 10 | 20-Mar | 234.80 | 244.65 | 233.05 | 235.00 | 236.63 | 1.71 | 1,251.00 | 408,123 | 2.31 | 207,168 | 2.08 | 4.90 | 1.61 |
| 11 | 19-Mar | 223.00 | 242.00 | 223.00 | 231.05 | 232.77 | 4.43 | 1,230.80 | 810,802 | 4.58 | 285,517 | 2.87 | 6.65 | 2.22 |
| 12 | 18-Mar | 215.05 | 227.00 | 213.55 | 221.25 | 220.35 | 4.22 | 1,178.60 | 410,798 | 2.32 | 213,298 | 2.14 | 4.70 | 1.66 |
| 13 | 17-Mar | 220.70 | 221.95 | 211.45 | 212.30 | 214.46 | -2.84 | 1,130.92 | 278,220 | 1.57 | 158,749 | 1.59 | 3.40 | 1.23 |
| 14 | 13-Mar | 222.75 | 225.00 | 217.50 | 218.50 | 219.26 | -0.43 | 1,163.95 | 245,128 | 1.39 | 125,426 | 1.26 | 2.75 | 0.97 |
| 15 | 12-Mar | 233.40 | 237.05 | 218.05 | 219.45 | 223.20 | -5.65 | 1,169.01 | 500,830 | 2.83 | 326,327 | 3.28 | 7.28 | 2.54 |
| 16 | 11-Mar | 236.00 | 236.00 | 229.00 | 232.60 | 231.11 | -2.35 | 1,239.06 | 280,199 | 1.58 | 172,104 | 1.73 | 3.98 | 1.34 |
| 17 | 10-Mar | 250.20 | 251.65 | 236.20 | 238.20 | 242.11 | -5.59 | 1,268.89 | 405,902 | 2.29 | 254,061 | 2.55 | 6.15 | 1.97 |
| 18 | 07-Mar | 241.90 | 255.00 | 237.45 | 252.30 | 245.80 | 5.04 | 1,344.00 | 473,238 | 2.68 | 235,473 | 2.36 | 5.79 | 1.83 |
| 19 | 06-Mar | 252.00 | 254.95 | 238.10 | 240.20 | 241.74 | -3.50 | 1,279.54 | 756,585 | 4.28 | 505,838 | 5.08 | 12.23 | 3.93 |
| 20 | 05-Mar | 247.90 | 250.20 | 245.40 | 248.90 | 247.86 | 0.93 | 1,325.89 | 176,884 | 1.00 | 99,591 | 1.00 | 2.47 | 0.77 |
| 21 | 04-Mar | 249.10 | 252.20 | 241.00 | 246.60 | 246.57 | -2.16 | 1,313.63 | 288,252 | 1.63 | 164,730 | 1.65 | 4.06 | 1.28 |
| 22 | 03-Mar | 270.25 | 270.25 | 246.40 | 252.05 | 252.53 | -5.35 | 1,342.67 | 270,761 | 1.53 | 127,496 | 1.28 | 3.22 | 0.99 |
| 23 | 28-Feb | 259.65 | 268.70 | 254.20 | 266.30 | 260.28 | 2.56 | 1,418.58 | 200,957 | 1.14 | 94,091 | 0.94 | 2.45 | 0.73 |
| 24 | 27-Feb | 267.90 | 268.00 | 256.35 | 259.65 | 260.57 | -2.57 | 1,383.15 | 122,531 | 0.69 | 72,441 | 0.73 | 1.89 | 0.56 |
| 25 | 25-Feb | 264.90 | 269.95 | 263.15 | 266.50 | 267.70 | 0.91 | 1,419.64 | 78,284 | 0.44 | 41,262 | 0.41 | 1.10 | 0.32 |
| 26 | 24-Feb | 271.15 | 273.60 | 262.05 | 264.10 | 266.37 | -2.09 | 1,406.86 | 207,099 | 1.17 | 104,209 | 1.05 | 2.78 | 0.81 |
| 27 | 21-Feb | 277.75 | 284.30 | 267.05 | 269.75 | 274.33 | -2.88 | 1,436.95 | 251,867 | 1.42 | 138,008 | 1.39 | 3.79 | 1.07 |
| 28 | 20-Feb | 274.00 | 283.45 | 270.75 | 277.75 | 277.67 | 1.46 | 1,479.57 | 142,504 | 0.81 | 71,435 | 0.72 | 1.98 | 0.56 |
| 29 | 19-Feb | 274.00 | 281.85 | 271.00 | 273.75 | 275.54 | -0.07 | 1,458.26 | 165,817 | 0.94 | 86,430 | 0.87 | 2.38 | 0.67 |
| 30 | 18-Feb | 279.95 | 280.90 | 268.55 | 273.95 | 273.72 | -2.13 | 1,459.33 | 186,287 | 1.05 | 92,591 | 0.93 | 2.53 | 0.72 |
| 31 | 17-Feb | 283.65 | 283.65 | 272.15 | 279.90 | 276.92 | -0.82 | 1,491.02 | 169,515 | 0.96 | 84,158 | 0.85 | 2.33 | 0.65 |
| 32 | 14-Feb | 283.25 | 286.45 | 270.05 | 282.20 | 279.68 | 1.24 | 1,503.28 | 305,937 | 1.73 | 132,101 | 1.33 | 3.69 | 1.03 |
| 33 | 13-Feb | 285.95 | 291.00 | 275.00 | 278.75 | 279.85 | -1.99 | 1,484.90 | 327,649 | 1.85 | 170,424 | 1.71 | 4.77 | 1.32 |
| 34 | 12-Feb | 305.45 | 305.50 | 282.50 | 284.40 | 287.77 | -4.99 | 1,514.99 | 474,828 | 2.68 | 237,445 | 2.38 | 6.83 | 1.84 |
| 35 | 11-Feb | 330.00 | 338.70 | 297.95 | 299.35 | 309.70 | -11.87 | 1,594.63 | 696,661 | 3.94 | 356,018 | 3.57 | 11.03 | 2.77 |
| 36 | 10-Feb | 353.10 | 359.00 | 338.50 | 339.65 | 343.86 | -5.55 | 1,809.31 | 170,011 | 0.96 | 90,820 | 0.91 | 3.12 | 0.71 |
| 37 | 07-Feb | 360.00 | 361.95 | 356.60 | 359.60 | 359.63 | -0.08 | 1,915.58 | 80,078 | 0.45 | 50,662 | 0.51 | 1.82 | 0.39 |
| 38 | 06-Feb | 360.00 | 361.55 | 358.10 | 359.90 | 359.66 | 0.17 | 1,917.18 | 43,587 | 0.25 | 27,465 | 0.28 | 0.99 | 0.21 |
| 39 | 05-Feb | 360.00 | 361.05 | 357.25 | 359.30 | 359.45 | -1.52 | 1,913.99 | 101,849 | 0.58 | 61,324 | 0.62 | 2.20 | 0.48 |
| 40 | 04-Feb | 365.00 | 366.00 | 360.20 | 364.85 | 363.73 | 0.23 | 1,943.55 | 55,146 | 0.31 | 28,849 | 0.29 | 1.05 | 0.22 |
| 41 | 03-Feb | 365.00 | 374.20 | 360.25 | 364.00 | 364.26 | -5.52 | 1,939.00 | 125,317 | 0.71 | 62,756 | 0.63 | 2.29 | 0.49 |
| 42 | 01-Feb | 368.90 | 390.00 | 360.55 | 385.25 | 380.44 | 5.90 | 2,052.22 | 201,615 | 1.14 | 56,758 | 0.57 | 2.16 | 0.44 |
| 43 | 31-Jan | 350.15 | 365.00 | 350.15 | 363.80 | 358.92 | 2.33 | 1,937.96 | 53,868 | 0.30 | 25,893 | 0.26 | 0.93 | 0.20 |
| 44 | 30-Jan | 357.60 | 357.60 | 350.05 | 355.50 | 355.02 | 0.31 | 1,893.74 | 68,669 | 0.39 | 35,855 | 0.36 | 1.27 | 0.28 |
| 45 | 29-Jan | 342.35 | 355.85 | 342.35 | 354.40 | 351.14 | 2.78 | 1,887.88 | 57,310 | 0.32 | 29,336 | 0.29 | 1.03 | 0.23 |
| 46 | 28-Jan | 349.15 | 351.80 | 340.55 | 344.80 | 345.12 | -1.22 | 1,836.74 | 78,255 | 0.44 | 34,591 | 0.35 | 1.19 | 0.27 |
| 47 | 27-Jan | 352.00 | 360.00 | 342.30 | 349.05 | 348.44 | -1.51 | 1,859.38 | 91,480 | 0.52 | 41,667 | 0.42 | 1.45 | 0.32 |
| 48 | 24-Jan | 357.30 | 359.05 | 351.40 | 354.40 | 353.88 | -0.53 | 1,887.88 | 59,912 | 0.34 | 37,019 | 0.37 | 1.31 | 0.29 |
| 49 | 23-Jan | 353.95 | 358.30 | 350.75 | 356.30 | 355.74 | 1.80 | 1,898.01 | 52,856 | 0.30 | 27,717 | 0.28 | 0.99 | 0.22 |
| 50 | 22-Jan | 362.30 | 363.75 | 348.05 | 349.90 | 352.36 | -2.97 | 1,863.91 | 148,788 | 0.84 | 89,053 | 0.89 | 3.14 | 0.69 |
| 51 | 21-Jan | 364.00 | 365.90 | 360.00 | 360.30 | 363.34 | -1.24 | 1,919.31 | 123,413 | 0.70 | 87,207 | 0.88 | 3.17 | 0.68 |
| 52 | 20-Jan | 368.95 | 368.95 | 362.55 | 364.75 | 364.79 | 0.01 | 1,943.02 | 86,348 | 0.49 | 61,600 | 0.62 | 2.25 | 0.48 |
| 53 | 17-Jan | 364.00 | 365.45 | 363.05 | 364.70 | 364.51 | 0.03 | 1,942.75 | 75,434 | 0.43 | 49,139 | 0.49 | 1.79 | 0.38 |
| 54 | 16-Jan | 365.15 | 368.70 | 363.70 | 364.60 | 364.85 | -0.15 | 1,942.22 | 127,484 | 0.72 | 86,394 | 0.87 | 3.15 | 0.67 |
| 55 | 15-Jan | 366.50 | 367.60 | 362.50 | 365.15 | 364.72 | -1.22 | 1,945.15 | 168,347 | 0.95 | 120,223 | 1.21 | 4.38 | 0.93 |
| 56 | 14-Jan | 365.95 | 372.00 | 360.55 | 369.60 | 366.85 | 1.75 | 1,968.85 | 74,187 | 0.42 | 36,989 | 0.37 | 1.36 | 0.29 |
| 57 | 13-Jan | 375.00 | 375.65 | 362.25 | 363.15 | 367.52 | -3.61 | 1,934.50 | 113,650 | 0.64 | 62,538 | 0.63 | 2.30 | 0.49 |
| 58 | 10-Jan | 380.00 | 386.70 | 375.00 | 376.25 | 379.13 | -1.46 | 2,004.28 | 87,740 | 0.50 | 34,359 | 0.34 | 1.30 | 0.27 |
| 59 | 09-Jan | 389.00 | 395.30 | 380.00 | 381.75 | 385.48 | -1.83 | 2,033.58 | 93,254 | 0.53 | 50,168 | 0.50 | 1.93 | 0.39 |
| 60 | 08-Jan | 388.20 | 390.55 | 384.15 | 388.75 | 387.61 | 0.14 | 2,070.87 | 47,388 | 0.27 | 24,849 | 0.25 | 0.96 | 0.19 |
| 61 | 07-Jan | 388.50 | 393.90 | 385.00 | 388.20 | 388.77 | 0.32 | 2,067.94 | 43,755 | 0.25 | 18,853 | 0.19 | 0.73 | 0.15 |
| 62 | 06-Jan | 402.20 | 403.30 | 385.15 | 386.95 | 392.90 | -3.70 | 2,061.28 | 89,209 | 0.50 | 42,505 | 0.43 | 1.67 | 0.33 |
| 63 | 03-Jan | 394.00 | 404.90 | 394.00 | 401.25 | 402.14 | 1.08 | 2,137.45 | 45,430 | 0.26 | 24,011 | 0.24 | 0.97 | 0.19 |
| 64 | 02-Jan | 399.00 | 406.00 | 396.00 | 396.90 | 399.89 | 0.09 | 2,114.28 | 68,859 | 0.39 | 38,048 | 0.38 | 1.52 | 0.30 |
| 65 | 01-Jan | 391.40 | 399.00 | 389.40 | 396.55 | 396.28 | 1.50 | 2,112.42 | 66,560 | 0.38 | 36,080 | 0.36 | 1.43 | 0.28 |
| 66 | 31-Dec | 387.65 | 393.60 | 384.10 | 390.60 | 388.89 | 0.76 | 2,080.72 | 69,965 | 0.40 | 36,120 | 0.36 | 1.40 | 0.28 |
| 67 | 30-Dec | 395.10 | 398.60 | 385.95 | 387.65 | 389.33 | -1.55 | 2,065.01 | 98,993 | 0.56 | 58,438 | 0.59 | 2.28 | 0.45 |
Similar Stocks: DREAMFOLKS GMRAIRPORT