| 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: 221.92 | Low52 Price: 161.56 | Barrier: 220.59; Drift%: -37.57 |
| Basic Industry: Airport & Airport services | Total Equity: 53,269,862 | Low52 Date: 10-Jul-2025 | SHP: 65.72 / 0.98 / 3.49 / 29.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 289 | ||||
| High/Low Price | Quarter: 406.0 / 211.45 | Month: 304.85 / 216.94 | Week: 239.0 / 186.0 | Day: 163.9 / 156.0 | Sis67: 122 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 161.00 | 163.90 | 156.00 | 160.35 | 158.78 | -1.29 | 854.18 | 311,016 | 4.27 | 0 | 0.00 | 0.00 | 196 |
| 2 | 10-Jul | 164.00 | 169.89 | 161.56 | 162.44 | 164.99 | -2.32 | 865.32 | 1,595,057 | 21.89 | 476,044 | 476,044.00 | 7.85 | 300 |
| 3 | 09-Jul | 174.90 | 175.39 | 164.40 | 166.29 | 168.38 | -5.94 | 885.82 | 2,782,171 | 38.18 | 828,383 | 828,383.00 | 13.95 | 522 |
| 4 | 08-Jul | 178.33 | 179.78 | 168.11 | 176.79 | 173.35 | -1.36 | 941.76 | 3,194,575 | 43.84 | 751,082 | 751,082.00 | 13.02 | 473 |
| 5 | 07-Jul | 188.99 | 189.00 | 178.01 | 179.23 | 181.57 | -6.15 | 954.76 | 3,863,773 | 53.02 | 828,327 | 828,327.00 | 15.04 | 522 |
| 6 | 04-Jul | 217.58 | 220.59 | 186.00 | 190.98 | 197.29 | -12.23 | 1,017.35 | 4,844,447 | 66.48 | 1,492,351 | 1,492,351.00 | 29.44 | 940 |
| 7 | 03-Jul | 224.38 | 228.30 | 211.05 | 217.58 | 216.99 | -3.03 | 1,159.05 | 1,844,803 | 25.31 | 481,556 | 481,556.00 | 10.45 | 303 |
| 8 | 02-Jul | 227.70 | 233.48 | 222.32 | 224.38 | 227.26 | -5.14 | 1,195.27 | 1,080,148 | 14.82 | 438,353 | 438,353.00 | 9.96 | 276 |
| 9 | 01-Jul | 237.34 | 239.00 | 233.35 | 236.55 | 235.77 | -0.34 | 1,260.10 | 178,835 | 2.45 | 76,791 | 76,791.00 | 1.81 | 48 |
| 10 | 30-Jun | 236.00 | 239.00 | 233.10 | 237.35 | 236.11 | 2.62 | 1,264.36 | 382,334 | 5.25 | 145,637 | 145,637.00 | 3.44 | 92 |
| 11 | 27-Jun | 229.10 | 234.85 | 229.10 | 231.30 | 232.08 | 0.61 | 1,232.13 | 195,603 | 2.68 | 100,976 | 100,976.00 | 2.34 | 64 |
| 12 | 26-Jun | 228.10 | 234.50 | 227.60 | 229.90 | 230.10 | 0.33 | 1,224.67 | 263,893 | 3.62 | 111,116 | 111,116.00 | 2.56 | 70 |
| 13 | 25-Jun | 229.00 | 236.85 | 227.50 | 229.15 | 231.42 | 0.04 | 1,220.68 | 492,303 | 6.76 | 224,372 | 224,372.00 | 5.19 | 141 |
| 14 | 24-Jun | 227.25 | 234.65 | 227.00 | 229.05 | 230.60 | 2.30 | 1,220.15 | 462,118 | 6.34 | 152,286 | 152,286.00 | 3.51 | 96 |
| 15 | 23-Jun | 228.60 | 232.25 | 222.60 | 223.90 | 226.71 | -2.06 | 1,192.71 | 636,866 | 8.74 | 256,356 | 256,356.00 | 5.81 | 161 |
| 16 | 20-Jun | 230.00 | 251.80 | 220.30 | 228.60 | 234.37 | -3.16 | 1,217.75 | 4,569,509 | 62.70 | 911,606 | 911,606.00 | 21.37 | 574 |
| 17 | 19-Jun | 261.75 | 267.00 | 226.10 | 236.05 | 241.78 | -10.28 | 1,257.44 | 1,995,798 | 27.39 | 552,881 | 552,881.00 | 13.37 | 348 |
| 18 | 18-Jun | 267.00 | 268.75 | 261.00 | 263.10 | 264.99 | -1.90 | 1,401.53 | 94,999 | 1.30 | 36,893 | 36,893.00 | 0.98 | 23 |
| 19 | 17-Jun | 267.80 | 270.95 | 266.00 | 268.20 | 268.54 | -0.28 | 1,428.70 | 79,194 | 1.09 | 24,916 | 24,916.00 | 0.67 | 16 |
| 20 | 16-Jun | 272.00 | 276.85 | 264.40 | 268.95 | 267.74 | -1.12 | 1,432.69 | 185,096 | 2.54 | 69,316 | 69,316.00 | 1.86 | 44 |
| 21 | 13-Jun | 270.05 | 275.60 | 267.50 | 272.00 | 271.46 | -2.12 | 1,448.00 | 199,655 | 2.74 | 82,690 | 82,690.00 | 2.24 | 52 |
| 22 | 12-Jun | 276.05 | 291.50 | 273.20 | 277.90 | 282.35 | 1.46 | 1,480.37 | 570,248 | 7.83 | 163,004 | 163,004.00 | 4.60 | 103 |
| 23 | 11-Jun | 268.50 | 282.25 | 268.50 | 273.90 | 276.97 | 1.90 | 1,459.06 | 267,940 | 3.68 | 89,794 | 89,794.00 | 2.49 | 57 |
| 24 | 10-Jun | 271.95 | 275.70 | 267.00 | 268.80 | 270.54 | -1.07 | 1,431.89 | 141,420 | 1.94 | 68,994 | 68,994.00 | 1.87 | 43 |
| 25 | 09-Jun | 263.60 | 274.20 | 263.60 | 271.70 | 270.50 | 3.21 | 1,447.34 | 235,355 | 3.23 | 107,381 | 107,381.00 | 2.90 | 68 |
| 26 | 06-Jun | 262.60 | 267.00 | 259.85 | 263.25 | 262.99 | -0.27 | 1,402.33 | 109,110 | 1.50 | 54,587 | 54,587.00 | 1.44 | 34 |
| 27 | 05-Jun | 254.10 | 266.70 | 254.10 | 263.95 | 263.09 | 2.92 | 1,406.06 | 170,995 | 2.35 | 77,395 | 77,395.00 | 2.04 | 49 |
| 28 | 04-Jun | 255.55 | 258.20 | 253.00 | 256.45 | 255.84 | -0.16 | 1,366.11 | 72,873 | 1.00 | 33,669 | 33,669.00 | 0.86 | 21 |
| 29 | 03-Jun | 255.50 | 260.95 | 254.00 | 256.85 | 257.89 | -0.16 | 1,368.24 | 91,077 | 1.25 | 45,371 | 45,371.00 | 1.17 | 29 |
| 30 | 02-Jun | 256.95 | 259.20 | 253.50 | 257.25 | 256.72 | 0.15 | 1,370.37 | 101,684 | 1.40 | 44,640 | 44,640.00 | 1.15 | 28 |
| 31 | 30-May | 261.43 | 262.99 | 255.05 | 256.86 | 257.73 | -1.02 | 1,368.29 | 113,479 | 1.56 | 46,885 | 46,885.00 | 1.21 | 30 |
| 32 | 29-May | 258.99 | 265.00 | 257.25 | 259.52 | 259.93 | 0.59 | 1,382.46 | 137,198 | 1.88 | 54,648 | 54,648.00 | 1.42 | 34 |
| 33 | 28-May | 257.29 | 260.99 | 256.40 | 257.99 | 258.04 | 0.94 | 1,374.31 | 152,224 | 2.09 | 65,779 | 65,779.00 | 1.70 | 41 |
| 34 | 27-May | 266.00 | 266.00 | 254.35 | 255.59 | 258.98 | -4.85 | 1,361.52 | 399,968 | 5.49 | 219,379 | 219,379.00 | 5.68 | 138 |
| 35 | 26-May | 273.00 | 274.64 | 234.31 | 268.62 | 263.09 | -5.02 | 1,430.94 | 641,593 | 8.80 | 222,397 | 222,397.00 | 5.85 | 140 |
| 36 | 23-May | 275.46 | 304.85 | 273.82 | 282.83 | 290.54 | 3.72 | 1,506.63 | 890,260 | 12.22 | 223,159 | 223,159.00 | 6.48 | 141 |
| 37 | 22-May | 272.00 | 275.18 | 266.71 | 272.69 | 271.03 | 1.01 | 1,452.62 | 121,624 | 1.67 | 62,042 | 62,042.00 | 1.68 | 39 |
| 38 | 21-May | 269.15 | 282.38 | 266.24 | 269.97 | 273.44 | 0.06 | 1,438.13 | 273,193 | 3.75 | 85,029 | 85,029.00 | 2.33 | 54 |
| 39 | 20-May | 277.55 | 277.99 | 268.81 | 269.81 | 272.72 | -2.30 | 1,437.27 | 121,818 | 1.67 | 61,765 | 61,765.00 | 1.68 | 39 |
| 40 | 19-May | 284.90 | 287.80 | 275.00 | 276.16 | 278.45 | -2.26 | 1,471.10 | 236,365 | 3.24 | 120,552 | 120,552.00 | 3.36 | 76 |
| 41 | 16-May | 267.00 | 284.50 | 265.99 | 282.54 | 279.64 | 7.21 | 1,505.09 | 581,465 | 7.98 | 198,491 | 198,491.00 | 5.55 | 125 |
| 42 | 15-May | 259.37 | 265.96 | 258.42 | 263.55 | 262.99 | 1.61 | 1,403.93 | 175,140 | 2.40 | 78,687 | 78,687.00 | 2.07 | 50 |
| 43 | 14-May | 250.90 | 262.00 | 249.12 | 259.37 | 255.68 | 3.94 | 1,381.66 | 181,879 | 2.50 | 85,914 | 85,914.00 | 2.20 | 54 |
| 44 | 13-May | 246.00 | 253.00 | 244.98 | 249.54 | 249.16 | 1.89 | 1,329.30 | 147,521 | 2.02 | 69,480 | 69,480.00 | 1.73 | 44 |
| 45 | 12-May | 233.00 | 247.95 | 230.01 | 244.91 | 240.73 | 9.28 | 1,304.63 | 281,877 | 3.87 | 138,447 | 138,447.00 | 3.33 | 87 |
| 46 | 09-May | 220.95 | 226.27 | 218.00 | 224.12 | 220.68 | -0.85 | 1,193.88 | 105,139 | 1.44 | 46,581 | 46,581.00 | 1.03 | 29 |
| 47 | 08-May | 225.41 | 236.59 | 222.41 | 226.05 | 229.56 | 0.44 | 1,204.17 | 178,261 | 2.45 | 83,208 | 83,208.00 | 1.91 | 52 |
| 48 | 07-May | 220.55 | 226.25 | 216.94 | 225.06 | 221.67 | 1.10 | 1,198.89 | 99,543 | 1.37 | 36,247 | 36,247.00 | 0.80 | 23 |
| 49 | 06-May | 234.60 | 235.68 | 222.00 | 222.62 | 226.38 | -4.59 | 1,185.89 | 162,156 | 2.23 | 85,758 | 85,758.00 | 1.94 | 54 |
| 50 | 05-May | 244.99 | 244.99 | 230.51 | 233.33 | 234.00 | 0.71 | 1,242.95 | 189,573 | 2.60 | 84,152 | 84,152.00 | 1.00 | 53 |
| 51 | 02-May | 236.43 | 238.62 | 230.13 | 231.68 | 234.00 | -1.68 | 1,234.16 | 158,984 | 2.18 | 76,491 | 76,491.00 | 1.00 | 48 |
| 52 | 30-Apr | 241.05 | 242.61 | 235.00 | 235.64 | 237.09 | -2.64 | 1,255.25 | 108,987 | 1.50 | 52,457 | 52,457.00 | 1.24 | 33 |
| 53 | 29-Apr | 242.00 | 246.75 | 240.50 | 242.03 | 242.75 | 0.26 | 1,289.29 | 97,841 | 1.34 | 35,059 | 35,059.00 | 0.85 | 22 |
| 54 | 28-Apr | 246.09 | 246.99 | 240.00 | 241.40 | 242.55 | -1.90 | 1,285.93 | 121,136 | 1.66 | 56,006 | 56,006.00 | 1.36 | 35 |
| 55 | 25-Apr | 251.32 | 251.99 | 237.00 | 246.07 | 244.11 | -2.09 | 1,310.81 | 258,922 | 3.55 | 128,554 | 128,554.00 | 3.14 | 81 |
| 56 | 24-Apr | 253.68 | 256.00 | 250.00 | 251.32 | 251.85 | -0.86 | 1,338.78 | 116,588 | 1.60 | 63,254 | 63,254.00 | 1.59 | 40 |
| 57 | 23-Apr | 251.15 | 255.00 | 245.60 | 253.51 | 250.58 | 0.60 | 1,350.44 | 235,117 | 3.23 | 119,086 | 119,086.00 | 2.98 | 75 |
| 58 | 22-Apr | 247.31 | 254.00 | 243.28 | 251.99 | 249.92 | 1.93 | 1,342.35 | 304,012 | 4.17 | 164,293 | 164,293.00 | 4.11 | 103 |
| 59 | 21-Apr | 241.90 | 249.61 | 239.00 | 247.22 | 245.52 | 3.06 | 1,316.94 | 259,889 | 3.57 | 120,601 | 120,601.00 | 2.96 | 76 |
| 60 | 17-Apr | 240.60 | 243.40 | 237.41 | 239.87 | 240.19 | 0.21 | 1,277.78 | 187,675 | 2.58 | 88,134 | 88,134.00 | 2.12 | 56 |
| 61 | 16-Apr | 238.99 | 241.40 | 232.61 | 239.37 | 237.42 | 0.60 | 1,275.12 | 271,263 | 3.72 | 106,515 | 106,515.00 | 2.53 | 67 |
| 62 | 15-Apr | 239.75 | 239.90 | 234.21 | 237.94 | 236.40 | 2.25 | 1,267.50 | 191,103 | 2.62 | 93,317 | 93,317.00 | 2.21 | 73 |
| 63 | 11-Apr | 230.60 | 236.28 | 225.58 | 232.71 | 231.83 | 6.60 | 1,239.64 | 381,839 | 5.24 | 163,078 | 163,078.00 | 3.78 | 127 |
| 64 | 09-Apr | 222.99 | 222.99 | 215.10 | 218.31 | 217.48 | -1.57 | 1,162.93 | 116,327 | 1.60 | 45,998 | 45,998.00 | 1.00 | 36 |
| 65 | 08-Apr | 225.98 | 227.34 | 217.00 | 221.80 | 219.93 | 2.20 | 1,181.53 | 141,215 | 1.94 | 52,139 | 52,139.00 | 1.15 | 41 |
| 66 | 07-Apr | 210.50 | 219.51 | 209.08 | 217.03 | 213.27 | -3.34 | 1,156.12 | 291,344 | 4.00 | 133,623 | 133,623.00 | 2.85 | 104 |
| 67 | 04-Apr | 236.75 | 237.00 | 220.02 | 224.52 | 224.80 | -5.17 | 1,196.01 | 409,109 | 5.61 | 214,256 | 214,256.00 | 4.82 | 166 |
Similar Stocks: DREAMFOLKS GMRAIRPORT