| Macro-sector: Services | Band: 10 | High52 Price: 1,019.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 779.0; Drift%: 8.78 |
| Industry: Engineering Services | Face Value: 10; VWAP21: | Low52 Price: 495.0 | Barrier: -; Drift%: - |
| Basic Industry: Dredging | Total Equity: 28,000,000 | Low52 Date: 07-Apr-2025 | SHP: 73.47 / 0.14 / 6.63 / 19.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 878.0 / 495.65 | Month: 723.0 / 588.15 | Week: 774.55 / 617.85 | Day: 868.8 / 840.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 853.25 | 868.80 | 840.30 | 853.95 | 854.44 | 1.49 | 2,391.06 | 241,635 | 21.98 | 62,439 | 10.60 | 5.34 | 113 |
| 2 | 11-Nov | 840.00 | 861.95 | 837.25 | 841.45 | 850.12 | 0.59 | 2,356.06 | 173,577 | 15.79 | 55,350 | 9.39 | 4.71 | 99 |
| 3 | 10-Nov | 850.00 | 882.70 | 831.00 | 836.50 | 858.40 | -1.72 | 2,342.20 | 267,424 | 24.33 | 79,523 | 13.49 | 6.83 | 142 |
| 4 | 07-Nov | 865.00 | 872.95 | 837.10 | 851.10 | 854.72 | -2.61 | 2,383.08 | 373,706 | 34.00 | 108,653 | 18.44 | 9.29 | 194 |
| 5 | 06-Nov | 898.45 | 925.00 | 863.85 | 873.90 | 899.89 | -4.01 | 2,446.92 | 565,120 | 51.42 | 131,999 | 22.40 | 11.88 | 236 |
| 6 | 04-Nov | 932.90 | 954.40 | 890.40 | 910.45 | 918.70 | 2.37 | 2,549.26 | 3,484,719 | 317.05 | 475,725 | 80.73 | 43.70 | 850 |
| 7 | 03-Nov | 780.00 | 889.35 | 779.00 | 889.35 | 849.14 | 20.00 | 2,490.18 | 3,113,281 | 283.26 | 591,949 | 100.45 | 50.26 | 1,058 |
| 8 | 31-Oct | 732.00 | 749.35 | 724.40 | 741.15 | 738.00 | 1.15 | 2,075.22 | 230,542 | 20.98 | 50,214 | 8.52 | 3.00 | 90 |
| 9 | 30-Oct | 735.00 | 758.50 | 722.00 | 732.75 | 734.67 | -3.49 | 2,051.70 | 801,790 | 72.95 | 172,289 | 29.24 | 12.66 | 308 |
| 10 | 29-Oct | 655.00 | 774.55 | 655.00 | 759.25 | 728.05 | 17.06 | 2,125.90 | 5,337,412 | 485.62 | 473,680 | 80.38 | 34.49 | 846 |
| 11 | 28-Oct | 624.75 | 653.00 | 619.90 | 648.60 | 639.69 | 4.65 | 1,816.08 | 245,241 | 22.31 | 120,314 | 20.42 | 7.70 | 215 |
| 12 | 27-Oct | 629.15 | 637.95 | 617.85 | 619.80 | 624.18 | -0.60 | 1,735.44 | 31,130 | 2.83 | 13,899 | 2.36 | 0.87 | 25 |
| 13 | 24-Oct | 628.50 | 630.90 | 618.15 | 623.55 | 623.32 | -0.79 | 1,745.94 | 54,537 | 4.96 | 30,381 | 5.16 | 1.89 | 54 |
| 14 | 23-Oct | 633.10 | 637.50 | 622.00 | 628.50 | 630.20 | -0.21 | 1,759.80 | 53,889 | 4.90 | 29,700 | 5.04 | 1.87 | 53 |
| 15 | 21-Oct | 639.35 | 639.35 | 625.20 | 629.80 | 632.91 | -0.43 | 1,763.44 | 10,990 | 1.00 | 6,930 | 1.18 | 0.44 | 12 |
| 16 | 20-Oct | 604.30 | 636.30 | 598.70 | 632.55 | 624.01 | 5.35 | 1,771.14 | 160,032 | 14.56 | 88,467 | 15.01 | 5.52 | 158 |
| 17 | 17-Oct | 605.00 | 608.35 | 597.05 | 600.40 | 602.07 | -0.99 | 1,681.12 | 27,671 | 2.52 | 14,600 | 2.48 | 0.88 | 26 |
| 18 | 16-Oct | 605.45 | 610.85 | 599.10 | 606.40 | 604.74 | 0.36 | 1,697.92 | 30,452 | 2.77 | 14,772 | 2.51 | 0.89 | 26 |
| 19 | 15-Oct | 597.50 | 609.20 | 538.00 | 604.25 | 601.12 | 1.14 | 1,691.90 | 26,496 | 2.41 | 11,852 | 2.01 | 0.71 | 21 |
| 20 | 14-Oct | 609.90 | 612.90 | 594.70 | 597.45 | 600.41 | -2.03 | 1,672.86 | 38,191 | 3.47 | 22,298 | 3.78 | 1.34 | 40 |
| 21 | 13-Oct | 620.00 | 620.00 | 606.50 | 609.85 | 610.52 | -1.06 | 1,707.58 | 30,371 | 2.76 | 15,540 | 2.64 | 0.95 | 28 |
| 22 | 10-Oct | 615.10 | 624.80 | 610.25 | 616.40 | 616.89 | 0.28 | 1,725.92 | 47,277 | 4.30 | 23,756 | 4.03 | 1.47 | 42 |
| 23 | 09-Oct | 620.00 | 627.45 | 612.40 | 614.65 | 618.72 | -0.73 | 1,721.02 | 53,644 | 4.88 | 30,290 | 5.14 | 1.87 | 54 |
| 24 | 08-Oct | 623.90 | 630.05 | 610.15 | 619.15 | 619.00 | -0.25 | 1,733.62 | 79,614 | 7.24 | 36,523 | 6.20 | 2.00 | 65 |
| 25 | 07-Oct | 632.50 | 634.70 | 618.95 | 620.70 | 624.84 | -1.59 | 1,737.96 | 31,164 | 2.84 | 17,041 | 2.89 | 1.06 | 30 |
| 26 | 06-Oct | 644.60 | 649.00 | 629.10 | 630.70 | 638.35 | -1.44 | 1,765.96 | 58,540 | 5.33 | 25,506 | 4.33 | 1.63 | 46 |
| 27 | 03-Oct | 630.05 | 648.00 | 621.05 | 639.90 | 633.57 | 2.26 | 1,791.72 | 77,533 | 7.05 | 30,340 | 5.15 | 1.92 | 54 |
| 28 | 01-Oct | 619.90 | 631.70 | 610.65 | 625.75 | 620.82 | 1.01 | 1,752.10 | 39,510 | 3.59 | 14,573 | 2.47 | 0.90 | 26 |
| 29 | 30-Sep | 635.00 | 637.65 | 605.35 | 619.50 | 619.94 | -2.41 | 1,734.60 | 56,988 | 5.18 | 27,770 | 4.71 | 1.72 | 50 |
| 30 | 29-Sep | 627.00 | 643.05 | 625.25 | 634.80 | 635.57 | 0.51 | 1,777.44 | 28,818 | 2.62 | 13,550 | 2.30 | 0.86 | 24 |
| 31 | 26-Sep | 667.70 | 669.95 | 625.55 | 631.60 | 640.90 | -5.43 | 1,768.48 | 58,503 | 5.32 | 26,510 | 4.50 | 1.70 | 47 |
| 32 | 25-Sep | 678.20 | 687.85 | 660.60 | 667.85 | 675.37 | -1.53 | 1,869.98 | 80,898 | 7.36 | 31,959 | 5.42 | 2.16 | 57 |
| 33 | 24-Sep | 698.75 | 698.75 | 673.00 | 678.20 | 680.45 | -2.40 | 1,898.96 | 88,178 | 8.02 | 33,284 | 5.65 | 2.26 | 59 |
| 34 | 23-Sep | 695.20 | 703.30 | 689.45 | 694.85 | 695.55 | 0.30 | 1,945.58 | 71,738 | 6.53 | 30,930 | 5.25 | 2.15 | 55 |
| 35 | 22-Sep | 662.00 | 723.00 | 662.00 | 692.80 | 702.55 | 4.80 | 1,939.84 | 469,438 | 42.71 | 109,245 | 18.54 | 7.68 | 195 |
| 36 | 19-Sep | 658.90 | 665.00 | 652.15 | 661.10 | 660.19 | 0.89 | 1,851.08 | 35,593 | 3.24 | 17,904 | 3.04 | 1.18 | 32 |
| 37 | 18-Sep | 655.00 | 660.00 | 650.05 | 655.30 | 655.88 | 0.02 | 1,834.84 | 20,846 | 1.90 | 11,710 | 1.99 | 0.77 | 21 |
| 38 | 17-Sep | 650.00 | 664.65 | 646.00 | 655.15 | 654.86 | 1.64 | 1,834.42 | 44,568 | 4.05 | 20,402 | 3.46 | 1.34 | 36 |
| 39 | 16-Sep | 647.00 | 657.70 | 642.00 | 644.60 | 647.74 | -0.49 | 1,804.88 | 34,180 | 3.11 | 16,089 | 2.73 | 1.04 | 29 |
| 40 | 15-Sep | 639.55 | 678.40 | 639.25 | 647.80 | 660.00 | 1.94 | 1,813.84 | 91,085 | 8.29 | 35,942 | 6.10 | 2.00 | 64 |
| 41 | 12-Sep | 635.25 | 646.45 | 625.00 | 635.50 | 634.84 | 0.19 | 1,779.40 | 36,471 | 3.32 | 16,512 | 2.80 | 1.05 | 30 |
| 42 | 11-Sep | 646.00 | 649.35 | 632.45 | 634.30 | 639.82 | -1.81 | 1,776.04 | 30,284 | 2.76 | 19,309 | 3.28 | 1.24 | 34 |
| 43 | 10-Sep | 648.55 | 669.00 | 642.00 | 646.00 | 653.95 | 0.01 | 1,808.00 | 40,145 | 3.65 | 20,746 | 3.52 | 1.36 | 37 |
| 44 | 09-Sep | 640.00 | 666.10 | 634.65 | 645.95 | 651.74 | 1.13 | 1,808.66 | 90,236 | 8.21 | 27,799 | 4.72 | 1.81 | 50 |
| 45 | 08-Sep | 630.05 | 654.90 | 630.05 | 638.75 | 641.54 | -0.09 | 1,788.50 | 24,820 | 2.26 | 10,465 | 1.78 | 0.67 | 19 |
| 46 | 05-Sep | 651.35 | 651.40 | 633.75 | 639.30 | 640.58 | -1.22 | 1,790.04 | 19,062 | 1.73 | 7,913 | 1.34 | 0.51 | 14 |
| 47 | 04-Sep | 650.00 | 654.95 | 639.00 | 647.20 | 647.00 | 0.45 | 1,812.16 | 32,103 | 2.92 | 16,047 | 2.72 | 1.00 | 29 |
| 48 | 03-Sep | 613.00 | 649.00 | 613.00 | 644.30 | 635.40 | 5.27 | 1,804.04 | 67,330 | 6.13 | 35,504 | 6.02 | 2.26 | 63 |
| 49 | 02-Sep | 597.30 | 629.00 | 589.20 | 612.05 | 613.56 | 2.47 | 1,713.74 | 44,067 | 4.01 | 20,240 | 3.43 | 1.24 | 36 |
| 50 | 01-Sep | 589.05 | 602.95 | 588.15 | 597.30 | 596.64 | 1.48 | 1,672.44 | 12,892 | 1.17 | 7,004 | 1.19 | 0.42 | 13 |
| 51 | 29-Aug | 592.70 | 597.95 | 585.55 | 588.60 | 590.61 | -0.69 | 1,648.08 | 11,897 | 1.08 | 5,892 | 1.00 | 0.35 | 11 |
| 52 | 28-Aug | 602.00 | 602.00 | 589.25 | 592.70 | 594.69 | -1.54 | 1,659.56 | 21,667 | 1.97 | 11,824 | 2.01 | 0.70 | 21 |
| 53 | 26-Aug | 609.05 | 616.00 | 600.60 | 602.00 | 607.85 | -1.87 | 1,685.00 | 14,077 | 1.28 | 8,938 | 1.52 | 0.54 | 16 |
| 54 | 25-Aug | 619.15 | 623.20 | 609.20 | 613.50 | 615.14 | -0.43 | 1,717.80 | 27,039 | 2.46 | 15,655 | 2.66 | 0.96 | 28 |
| 55 | 22-Aug | 630.95 | 633.10 | 612.50 | 616.15 | 621.52 | -2.35 | 1,725.22 | 19,448 | 1.77 | 11,021 | 1.87 | 0.68 | 20 |
| 56 | 21-Aug | 634.20 | 640.00 | 628.95 | 630.95 | 635.01 | 0.20 | 1,766.66 | 19,356 | 1.76 | 10,021 | 1.70 | 0.64 | 18 |
| 57 | 20-Aug | 635.00 | 643.80 | 628.10 | 629.70 | 634.42 | -0.69 | 1,763.16 | 28,447 | 2.59 | 14,041 | 2.38 | 0.89 | 25 |
| 58 | 19-Aug | 627.90 | 637.00 | 620.00 | 634.10 | 631.45 | 1.72 | 1,775.48 | 30,455 | 2.77 | 15,462 | 2.62 | 0.98 | 28 |
| 59 | 18-Aug | 642.00 | 642.00 | 620.00 | 623.35 | 626.16 | -0.61 | 1,745.38 | 32,402 | 2.95 | 18,041 | 3.06 | 1.13 | 32 |
| 60 | 14-Aug | 645.00 | 645.10 | 620.10 | 627.20 | 633.20 | -4.25 | 1,756.16 | 98,784 | 8.99 | 54,550 | 9.26 | 3.45 | 97 |
| 61 | 13-Aug | 659.90 | 659.90 | 647.90 | 655.05 | 653.58 | 0.38 | 1,834.14 | 28,467 | 2.59 | 19,695 | 3.34 | 1.29 | 35 |
| 62 | 12-Aug | 660.80 | 660.80 | 649.00 | 652.55 | 655.13 | 0.27 | 1,827.14 | 13,298 | 1.21 | 6,939 | 1.18 | 0.45 | 12 |
| 63 | 11-Aug | 636.15 | 655.00 | 630.15 | 650.80 | 646.34 | 2.30 | 1,822.24 | 24,166 | 2.20 | 10,368 | 1.76 | 0.67 | 19 |
| 64 | 08-Aug | 657.20 | 658.95 | 631.00 | 636.15 | 645.99 | -3.20 | 1,781.22 | 21,712 | 1.98 | 11,360 | 1.93 | 0.73 | 21 |
| 65 | 07-Aug | 660.15 | 662.95 | 632.95 | 657.15 | 648.95 | 0.21 | 1,840.02 | 35,447 | 3.23 | 11,504 | 1.95 | 0.75 | 21 |
| 66 | 06-Aug | 662.00 | 671.00 | 652.30 | 655.75 | 659.12 | -0.94 | 1,836.10 | 11,292 | 1.03 | 6,127 | 1.04 | 0.40 | 11 |
| 67 | 05-Aug | 666.20 | 673.85 | 660.00 | 662.00 | 663.69 | -0.63 | 1,853.00 | 13,035 | 1.19 | 7,639 | 1.30 | 0.51 | 14 |
Similar Stocks: DREDGECORP KMEW