| Macro-sector: Services | Band: 20 | High52 Price: 188.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: 01-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 105.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 8,260,646 | Low52 Date: 03-Mar-2025 | SHP: 69.97 / 0.0 / 0.65 / 29.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 188.8 / 105.0 | Month: 165.0 / 130.0 | Week: 154.5 / 135.0 | Day: 148.0 / 139.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 26-Aug | 148.00 | 148.00 | 139.05 | 139.05 | 143.53 | -6.05 | 114.86 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 10 |
| 2 | 25-Aug | 145.00 | 148.00 | 145.00 | 148.00 | 147.25 | 2.07 | 122.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.07 | 20 |
| 3 | 22-Aug | 144.90 | 145.00 | 144.90 | 145.00 | 144.95 | 5.07 | 119.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 10 |
| 4 | 20-Aug | 151.50 | 151.50 | 138.00 | 138.00 | 148.13 | -6.44 | 113.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.07 | 20 |
| 5 | 19-Aug | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 1.72 | 121.84 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 5 |
| 6 | 18-Aug | 144.95 | 145.00 | 144.95 | 145.00 | 144.99 | 7.41 | 119.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.07 | 20 |
| 7 | 14-Aug | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00 | 111.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 8 | 13-Aug | 139.00 | 140.00 | 135.00 | 135.00 | 138.66 | -2.17 | 111.00 | 15,600 | 12.99 | 15,600 | 12.99 | 0.22 | 64 |
| 9 | 12-Aug | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43 | 113.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 10 | 11-Aug | 154.50 | 154.50 | 140.00 | 140.00 | 147.25 | 0.00 | 115.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 10 |
| 11 | 07-Aug | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78 | 115.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 12 | 05-Aug | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -8.75 | 118.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 13 | 04-Aug | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 12.71 | 130.35 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 5 |
| 14 | 01-Aug | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.85 | 115.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 15 | 30-Jul | 141.45 | 145.00 | 138.00 | 144.10 | 142.39 | 4.50 | 119.04 | 19,200 | 15.99 | 19,200 | 15.99 | 0.27 | 79 |
| 16 | 29-Jul | 140.10 | 144.50 | 130.00 | 137.90 | 137.90 | -4.90 | 113.91 | 4,800 | 4.00 | 3,600 | 3.00 | 0.05 | 15 |
| 17 | 28-Jul | 156.20 | 156.20 | 145.00 | 145.00 | 150.60 | -0.65 | 119.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 10 |
| 18 | 25-Jul | 145.05 | 146.00 | 144.10 | 145.95 | 145.42 | -5.10 | 120.56 | 19,200 | 15.99 | 16,800 | 13.99 | 0.24 | 69 |
| 19 | 24-Jul | 155.00 | 155.00 | 153.00 | 153.80 | 153.80 | -0.45 | 127.05 | 6,000 | 5.00 | 6,000 | 5.00 | 0.09 | 25 |
| 20 | 22-Jul | 156.00 | 156.00 | 154.50 | 154.50 | 155.17 | 5.10 | 127.63 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 15 |
| 21 | 21-Jul | 154.50 | 154.50 | 145.25 | 147.00 | 148.25 | -0.68 | 121.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.16 | 45 |
| 22 | 18-Jul | 144.00 | 156.45 | 144.00 | 148.00 | 148.42 | 2.35 | 122.00 | 12,000 | 9.99 | 4,800 | 4.00 | 0.07 | 20 |
| 23 | 17-Jul | 145.00 | 145.05 | 143.00 | 144.60 | 144.62 | -3.63 | 119.45 | 6,000 | 5.00 | 6,000 | 5.00 | 0.09 | 25 |
| 24 | 14-Jul | 159.80 | 159.80 | 150.05 | 150.05 | 154.93 | 0.03 | 123.95 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 10 |
| 25 | 10-Jul | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23 | 123.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 26 | 09-Jul | 150.00 | 155.05 | 150.00 | 155.00 | 153.35 | -6.06 | 128.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 15 |
| 27 | 07-Jul | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.12 | 136.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 28 | 02-Jul | 158.05 | 160.00 | 158.05 | 160.00 | 159.00 | -0.31 | 132.00 | 8,400 | 6.99 | 3,600 | 3.00 | 0.00 | 15 |
| 29 | 30-Jun | 163.80 | 166.75 | 155.95 | 160.50 | 161.24 | 4.42 | 132.58 | 25,200 | 20.98 | 22,800 | 18.98 | 0.37 | 94 |
| 30 | 27-Jun | 150.00 | 153.70 | 150.00 | 153.70 | 151.85 | 0.46 | 126.97 | 2,400 | 2.00 | 1,200 | 1.00 | 0.02 | 5 |
| 31 | 26-Jun | 154.05 | 154.05 | 150.00 | 153.00 | 152.13 | -3.16 | 126.00 | 9,600 | 7.99 | 7,200 | 6.00 | 0.11 | 30 |
| 32 | 23-Jun | 162.50 | 162.50 | 158.00 | 158.00 | 160.25 | 8.93 | 130.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 10 |
| 33 | 19-Jun | 150.00 | 150.00 | 145.05 | 145.05 | 148.35 | -8.20 | 119.82 | 3,600 | 3.00 | 3,600 | 3.00 | 0.05 | 15 |
| 34 | 18-Jun | 160.50 | 160.50 | 156.00 | 158.00 | 157.51 | -3.83 | 130.00 | 10,800 | 8.99 | 6,000 | 5.00 | 0.09 | 25 |
| 35 | 17-Jun | 164.00 | 166.00 | 161.00 | 164.30 | 163.44 | 1.29 | 135.72 | 15,600 | 12.99 | 13,200 | 10.99 | 0.22 | 54 |
| 36 | 16-Jun | 162.00 | 164.00 | 159.00 | 162.20 | 161.65 | -0.49 | 133.99 | 9,600 | 7.99 | 9,600 | 7.99 | 0.16 | 40 |
| 37 | 12-Jun | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.68 | 134.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 38 | 11-Jun | 169.95 | 170.00 | 160.00 | 161.90 | 163.14 | -3.83 | 133.74 | 21,600 | 17.99 | 18,000 | 14.99 | 0.29 | 74 |
| 39 | 10-Jun | 162.40 | 170.00 | 158.00 | 168.35 | 164.05 | 3.66 | 139.07 | 12,000 | 9.99 | 10,800 | 8.99 | 0.18 | 45 |
| 40 | 09-Jun | 160.50 | 162.40 | 160.50 | 162.40 | 161.77 | -1.99 | 134.15 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 15 |
| 41 | 06-Jun | 160.00 | 168.00 | 157.50 | 165.70 | 161.53 | 3.56 | 136.88 | 12,000 | 9.99 | 12,000 | 9.99 | 0.19 | 49 |
| 42 | 05-Jun | 154.00 | 160.00 | 154.00 | 160.00 | 158.00 | 3.90 | 132.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 15 |
| 43 | 03-Jun | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.08 | 127.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 44 | 02-Jun | 158.80 | 160.00 | 158.00 | 158.90 | 158.89 | 2.55 | 131.26 | 4,800 | 4.00 | 4,800 | 4.00 | 0.08 | 20 |
| 45 | 30-May | 152.00 | 155.00 | 150.00 | 154.95 | 153.35 | 1.94 | 128.00 | 13,200 | 10.99 | 9,600 | 7.99 | 0.15 | 40 |
| 46 | 29-May | 150.00 | 152.00 | 150.00 | 152.00 | 151.60 | 0.00 | 125.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.07 | 20 |
| 47 | 26-May | 157.00 | 157.00 | 152.00 | 152.00 | 154.50 | -3.18 | 125.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 10 |
| 48 | 22-May | 166.95 | 166.95 | 153.00 | 157.00 | 158.24 | 4.67 | 129.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.06 | 15 |
| 49 | 20-May | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 123.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 10 |
| 50 | 19-May | 155.50 | 161.00 | 150.00 | 150.00 | 156.32 | -3.23 | 123.00 | 13,200 | 10.99 | 13,200 | 10.99 | 0.21 | 61 |
| 51 | 16-May | 160.20 | 162.00 | 155.00 | 155.00 | 159.55 | 1.97 | 128.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.08 | 22 |
| 52 | 15-May | 149.50 | 152.00 | 149.50 | 152.00 | 150.75 | -1.30 | 125.00 | 2,400 | 2.00 | 1,200 | 1.00 | 0.02 | 6 |
| 53 | 14-May | 141.00 | 155.00 | 141.00 | 154.00 | 152.34 | 2.80 | 127.00 | 12,000 | 9.99 | 9,600 | 7.99 | 0.15 | 45 |
| 54 | 13-May | 141.00 | 150.00 | 141.00 | 149.80 | 148.07 | 0.00 | 123.74 | 6,000 | 5.00 | 4,800 | 4.00 | 0.07 | 22 |
| 55 | 12-May | 147.50 | 150.00 | 147.50 | 149.80 | 149.46 | 0.54 | 123.74 | 7,200 | 6.00 | 7,200 | 6.00 | 0.11 | 34 |
| 56 | 08-May | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 16.41 | 123.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
| 57 | 07-May | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03 | 105.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
| 58 | 05-May | 145.50 | 145.50 | 132.00 | 132.00 | 134.92 | -2.94 | 109.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.10 | 34 |
| 59 | 02-May | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00 | 112.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
| 60 | 30-Apr | 135.00 | 136.00 | 135.00 | 136.00 | 135.50 | 0.00 | 112.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 11 |
| 61 | 29-Apr | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00 | 112.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
| 62 | 28-Apr | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.23 | 112.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.00 | 22 |
| 63 | 25-Apr | 141.00 | 143.80 | 141.00 | 142.00 | 142.32 | 0.71 | 117.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.09 | 28 |
| 64 | 23-Apr | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70 | 116.00 | 2,400 | 2.00 | 1,200 | 1.00 | 0.00 | 6 |
| 65 | 22-Apr | 139.00 | 142.00 | 139.00 | 142.00 | 140.50 | -1.53 | 117.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 11 |
| 66 | 21-Apr | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.14 | 119.12 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 6 |
| 67 | 17-Apr | 142.50 | 144.00 | 142.50 | 144.00 | 143.10 | 4.35 | 118.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.09 | 28 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL WHITEFORCE EMAPARTNER