| Macro-sector: Services | Band: 2 | High52 Price: 404.35 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 93.05 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 13,746,192 | Low52 Date: | SHP: 60.46 / 0.05 / 0.0 / 39.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 391.8 / 113.2 | Month: 194.0 / 113.2 | Week: 168.2 / 157.0 | Day: 181.5 / 171.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 174.05 | 181.50 | 171.85 | 179.85 | 172.82 | -0.58 | 247.23 | 19,000 | 37.92 | 18,500 | 36.93 | 0.32 | 0.34 |
| 2 | 20-May | 175.00 | 181.00 | 170.00 | 180.90 | 177.12 | 3.37 | 248.67 | 15,500 | 30.94 | 15,500 | 30.94 | 0.27 | 0.29 |
| 3 | 19-May | 176.60 | 176.60 | 168.60 | 175.00 | 175.04 | 4.04 | 240.00 | 43,000 | 85.83 | 37,000 | 73.85 | 0.65 | 0.68 |
| 4 | 16-May | 165.00 | 168.20 | 165.00 | 168.20 | 167.47 | 1.97 | 231.21 | 11,500 | 22.95 | 11,500 | 22.95 | 0.19 | 0.21 |
| 5 | 15-May | 161.85 | 165.05 | 161.85 | 164.95 | 164.78 | 1.92 | 226.74 | 14,000 | 27.94 | 13,000 | 25.95 | 0.21 | 0.24 |
| 6 | 14-May | 157.00 | 161.85 | 157.00 | 161.85 | 159.85 | 1.98 | 222.48 | 9,500 | 18.96 | 8,500 | 16.97 | 0.14 | 0.16 |
| 7 | 13-May | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -1.98 | 218.15 | 13,000 | 25.95 | 13,000 | 25.95 | 0.21 | 0.24 |
| 8 | 12-May | 166.00 | 166.00 | 161.90 | 161.90 | 162.49 | -2.00 | 222.55 | 15,000 | 29.94 | 15,000 | 29.94 | 0.24 | 0.28 |
| 9 | 09-May | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -1.99 | 227.09 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 0.02 |
| 10 | 08-May | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | -1.98 | 231.69 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 0.02 |
| 11 | 07-May | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -1.99 | 236.37 | 4,500 | 8.98 | 4,500 | 8.98 | 0.08 | 0.08 |
| 12 | 05-May | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | -1.98 | 241.18 | 500 | 1.00 | 500 | 1.00 | 0.01 | 0.01 |
| 13 | 02-May | 176.70 | 179.00 | 176.70 | 179.00 | 177.28 | -0.72 | 246.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 0.04 |
| 14 | 30-Apr | 187.20 | 187.20 | 180.30 | 180.30 | 184.52 | -1.98 | 247.84 | 3,000 | 5.99 | 3,000 | 5.99 | 0.06 | 0.06 |
| 15 | 29-Apr | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 2.00 | 252.86 | 11,500 | 22.95 | 11,000 | 21.96 | 0.20 | 0.20 |
| 16 | 28-Apr | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 1.98 | 247.91 | 14,500 | 28.94 | 14,000 | 27.94 | 0.25 | 0.26 |
| 17 | 25-Apr | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 1.99 | 243.10 | 34,500 | 68.86 | 34,000 | 67.86 | 0.60 | 0.63 |
| 18 | 24-Apr | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 2.00 | 238.36 | 18,000 | 35.93 | 17,500 | 34.93 | 0.30 | 0.32 |
| 19 | 23-Apr | 170.25 | 170.25 | 170.00 | 170.00 | 170.20 | 1.83 | 233.00 | 10,500 | 20.96 | 10,000 | 19.96 | 0.17 | 0.18 |
| 20 | 22-Apr | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 1.99 | 229.49 | 18,000 | 35.93 | 18,000 | 35.93 | 0.30 | 0.33 |
| 21 | 21-Apr | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 1.99 | 225.03 | 9,500 | 18.96 | 9,500 | 18.96 | 0.16 | 0.18 |
| 22 | 17-Apr | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1.97 | 220.63 | 15,000 | 29.94 | 15,000 | 29.94 | 0.24 | 0.28 |
| 23 | 16-Apr | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 1.98 | 216.37 | 13,500 | 26.95 | 13,000 | 25.95 | 0.20 | 0.24 |
| 24 | 15-Apr | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 1.98 | 212.17 | 10,000 | 19.96 | 10,000 | 19.96 | 0.15 | 0.18 |
| 25 | 11-Apr | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1.99 | 208.05 | 7,500 | 14.97 | 7,500 | 14.97 | 0.11 | 0.14 |
| 26 | 09-Apr | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 1.99 | 203.99 | 7,500 | 14.97 | 7,500 | 14.97 | 0.11 | 0.14 |
| 27 | 08-Apr | 145.75 | 145.75 | 145.50 | 145.50 | 145.63 | 1.82 | 200.01 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 0.02 |
| 28 | 07-Apr | 141.00 | 142.90 | 141.00 | 142.90 | 141.68 | -0.03 | 196.43 | 19,500 | 38.92 | 19,000 | 37.92 | 0.27 | 0.35 |
| 29 | 04-Apr | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 2.00 | 196.50 | 1,000 | 2.00 | 1,000 | 2.00 | 0.01 | 0.02 |
| 30 | 03-Apr | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 1.96 | 192.65 | 5,000 | 9.98 | 5,000 | 9.98 | 0.07 | 0.09 |
| 31 | 02-Apr | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -2.00 | 188.94 | 22,500 | 44.91 | 22,500 | 44.91 | 0.31 | 0.41 |
| 32 | 01-Apr | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | -1.99 | 192.79 | 7,500 | 14.97 | 7,500 | 14.97 | 0.11 | 0.14 |
| 33 | 28-Mar | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -1.99 | 196.71 | 3,000 | 5.99 | 3,000 | 5.99 | 0.04 | 0.06 |
| 34 | 27-Mar | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.98 | 200.00 | 5,000 | 9.98 | 5,000 | 9.98 | 0.00 | 0.09 |
| 35 | 26-Mar | 154.95 | 154.95 | 148.95 | 148.95 | 151.73 | -1.97 | 204.75 | 83,000 | 165.67 | 74,000 | 147.70 | 1.12 | 1.36 |
| 36 | 25-Mar | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 4.97 | 208.87 | 14,000 | 27.94 | 14,000 | 27.94 | 0.21 | 0.26 |
| 37 | 24-Mar | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 4.97 | 198.98 | 9,500 | 18.96 | 9,500 | 18.96 | 0.14 | 0.18 |
| 38 | 21-Mar | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 4.99 | 189.56 | 25,000 | 49.90 | 25,000 | 49.90 | 0.34 | 0.46 |
| 39 | 20-Mar | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 5.00 | 180.56 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 0.04 |
| 40 | 19-Mar | 113.20 | 125.10 | 113.20 | 125.10 | 118.49 | 4.99 | 171.96 | 123,500 | 246.51 | 103,000 | 205.59 | 1.22 | 1.90 |
| 41 | 18-Mar | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -4.98 | 163.79 | 8,500 | 16.97 | 8,500 | 16.97 | 0.10 | 0.16 |
| 42 | 17-Mar | 126.00 | 126.00 | 125.40 | 125.40 | 125.60 | -5.00 | 172.38 | 4,500 | 8.98 | 4,500 | 8.98 | 0.06 | 0.08 |
| 43 | 13-Mar | 136.15 | 136.15 | 132.00 | 132.00 | 133.23 | -5.00 | 181.00 | 12,000 | 23.95 | 12,000 | 23.95 | 0.16 | 0.22 |
| 44 | 12-Mar | 140.00 | 140.00 | 138.95 | 138.95 | 139.09 | -4.99 | 191.00 | 44,000 | 87.82 | 41,500 | 82.83 | 0.58 | 0.76 |
| 45 | 11-Mar | 146.15 | 149.80 | 143.50 | 146.25 | 144.27 | -3.18 | 201.04 | 63,500 | 126.75 | 56,000 | 111.78 | 0.81 | 1.03 |
| 46 | 10-Mar | 155.60 | 162.85 | 151.05 | 151.05 | 153.42 | -5.00 | 207.64 | 73,500 | 146.71 | 63,500 | 126.75 | 0.97 | 1.17 |
| 47 | 07-Mar | 157.05 | 171.95 | 157.05 | 159.00 | 159.27 | -3.81 | 218.00 | 169,500 | 338.32 | 152,500 | 304.39 | 2.43 | 2.81 |
| 48 | 06-Mar | 170.00 | 180.95 | 165.30 | 165.30 | 166.98 | -5.00 | 227.22 | 42,000 | 83.83 | 39,000 | 77.84 | 0.65 | 0.72 |
| 49 | 05-Mar | 176.50 | 182.10 | 174.00 | 174.00 | 175.00 | -5.00 | 239.00 | 50,000 | 99.80 | 46,000 | 91.82 | 0.00 | 0.85 |
| 50 | 04-Mar | 177.50 | 186.90 | 177.50 | 183.15 | 178.54 | -1.95 | 251.76 | 42,500 | 84.83 | 38,500 | 76.85 | 0.69 | 0.71 |
| 51 | 03-Mar | 192.00 | 194.00 | 186.80 | 186.80 | 189.90 | -4.98 | 256.78 | 8,500 | 16.97 | 8,500 | 16.97 | 0.16 | 0.16 |
| 52 | 28-Feb | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -5.00 | 270.25 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 0.04 |
| 53 | 27-Feb | 206.95 | 207.10 | 206.95 | 206.95 | 206.99 | -4.98 | 284.48 | 4,000 | 7.98 | 4,000 | 7.98 | 0.08 | 0.07 |
| 54 | 25-Feb | 205.65 | 219.90 | 205.60 | 217.80 | 208.27 | 0.65 | 299.39 | 27,000 | 53.89 | 25,500 | 50.90 | 0.53 | 0.47 |
| 55 | 24-Feb | 218.50 | 235.95 | 216.40 | 216.40 | 218.28 | -4.98 | 297.47 | 12,500 | 24.95 | 11,500 | 22.95 | 0.25 | 0.21 |
| 56 | 21-Feb | 218.70 | 229.60 | 218.70 | 227.75 | 228.04 | 4.14 | 313.07 | 22,500 | 44.91 | 18,500 | 36.93 | 0.42 | 0.34 |
| 57 | 20-Feb | 197.95 | 218.75 | 197.95 | 218.70 | 211.21 | 4.97 | 300.63 | 53,500 | 106.79 | 48,500 | 96.81 | 1.02 | 0.89 |
| 58 | 19-Feb | 208.35 | 208.35 | 208.35 | 208.35 | 208.35 | -4.99 | 286.40 | 11,500 | 22.95 | 11,500 | 22.95 | 0.24 | 0.21 |
| 59 | 18-Feb | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | -4.98 | 301.45 | 4,500 | 8.98 | 4,500 | 8.98 | 0.10 | 0.08 |
| 60 | 17-Feb | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -5.00 | 317.26 | 8,000 | 15.97 | 8,000 | 15.97 | 0.18 | 0.15 |
| 61 | 14-Feb | 244.10 | 244.10 | 242.95 | 242.95 | 243.44 | -4.99 | 333.96 | 8,500 | 16.97 | 8,500 | 16.97 | 0.21 | 0.16 |
| 62 | 13-Feb | 238.10 | 258.20 | 238.10 | 255.70 | 253.96 | 3.96 | 351.49 | 22,000 | 43.91 | 19,000 | 37.92 | 0.48 | 0.35 |
| 63 | 12-Feb | 245.95 | 260.00 | 245.95 | 245.95 | 246.56 | -5.00 | 338.09 | 42,500 | 84.83 | 41,000 | 81.84 | 1.01 | 0.76 |
| 64 | 11-Feb | 258.95 | 258.95 | 258.90 | 258.90 | 258.90 | -4.99 | 355.89 | 12,000 | 23.95 | 11,500 | 22.95 | 0.30 | 0.21 |
| 65 | 10-Feb | 276.40 | 276.50 | 272.50 | 272.50 | 273.66 | -5.00 | 374.58 | 12,000 | 23.95 | 12,000 | 23.95 | 0.33 | 0.22 |
| 66 | 07-Feb | 287.40 | 294.90 | 280.10 | 286.85 | 288.62 | 0.97 | 394.31 | 21,000 | 41.92 | 14,000 | 27.94 | 0.40 | 0.26 |
| 67 | 06-Feb | 280.00 | 286.00 | 275.30 | 284.10 | 281.39 | -0.73 | 390.53 | 10,000 | 19.96 | 6,000 | 11.98 | 0.17 | 0.11 |
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 EMAIN