| 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; VWAP21: | Low52 Price: 93.05 | Barrier: 143.55; Drift%: 4.87 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 391.8 / 113.2 | Month: 181.5 / 155.6 | Week: 154.95 / 139.0 | Day: 153.0 / 148.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 151.00 | 153.00 | 148.10 | 150.90 | 150.39 | -0.59 | 207.43 | 22,000 | 43.91 | 21,500 | 42.91 | 0.32 | 40 |
| 2 | 10-Jul | 147.45 | 154.90 | 147.45 | 151.80 | 150.15 | 0.26 | 208.67 | 14,500 | 28.94 | 13,000 | 25.95 | 0.20 | 24 |
| 3 | 09-Jul | 152.10 | 153.95 | 150.65 | 151.40 | 152.07 | -1.50 | 208.12 | 8,000 | 15.97 | 7,000 | 13.97 | 0.11 | 13 |
| 4 | 08-Jul | 155.00 | 158.05 | 150.00 | 153.70 | 154.80 | 0.49 | 211.28 | 19,500 | 38.92 | 18,500 | 36.93 | 0.29 | 34 |
| 5 | 07-Jul | 150.85 | 153.00 | 146.65 | 152.95 | 151.71 | 1.49 | 210.25 | 13,500 | 26.95 | 12,500 | 24.95 | 0.19 | 23 |
| 6 | 04-Jul | 148.95 | 154.95 | 144.50 | 150.70 | 150.73 | 1.17 | 207.16 | 24,000 | 47.90 | 19,000 | 37.92 | 0.29 | 35 |
| 7 | 03-Jul | 144.95 | 149.40 | 139.35 | 148.95 | 146.13 | 4.60 | 204.75 | 32,500 | 64.87 | 31,500 | 62.87 | 0.46 | 58 |
| 8 | 02-Jul | 140.00 | 143.50 | 139.00 | 142.40 | 140.59 | -0.73 | 195.75 | 25,500 | 50.90 | 23,500 | 46.91 | 0.33 | 43 |
| 9 | 01-Jul | 141.75 | 143.55 | 139.00 | 143.45 | 141.65 | -0.45 | 197.19 | 5,500 | 10.98 | 4,500 | 8.98 | 0.06 | 8 |
| 10 | 30-Jun | 142.55 | 146.00 | 142.55 | 144.10 | 144.31 | -3.48 | 198.08 | 19,000 | 37.92 | 17,000 | 33.93 | 0.25 | 31 |
| 11 | 27-Jun | 139.20 | 153.30 | 138.70 | 149.30 | 143.02 | 2.26 | 205.23 | 216,000 | 431.14 | 189,500 | 378.24 | 2.71 | 349 |
| 12 | 26-Jun | 148.75 | 150.85 | 142.75 | 146.00 | 143.16 | -2.83 | 200.00 | 292,000 | 582.83 | 277,500 | 553.89 | 3.97 | 511 |
| 13 | 25-Jun | 149.60 | 153.15 | 142.25 | 150.25 | 144.52 | 0.37 | 206.54 | 53,000 | 105.79 | 45,500 | 90.82 | 0.66 | 84 |
| 14 | 24-Jun | 156.80 | 156.80 | 149.00 | 149.70 | 150.31 | -4.53 | 205.78 | 69,000 | 137.72 | 65,500 | 130.74 | 0.98 | 121 |
| 15 | 23-Jun | 158.00 | 158.00 | 150.00 | 156.80 | 151.77 | -0.54 | 215.54 | 18,500 | 36.93 | 18,500 | 36.93 | 0.28 | 34 |
| 16 | 20-Jun | 157.00 | 158.95 | 150.00 | 157.65 | 154.56 | 2.20 | 216.71 | 15,500 | 30.94 | 15,000 | 29.94 | 0.23 | 28 |
| 17 | 19-Jun | 157.00 | 158.40 | 151.00 | 154.25 | 154.79 | -2.28 | 212.04 | 11,000 | 21.96 | 9,000 | 17.96 | 0.14 | 17 |
| 18 | 18-Jun | 155.50 | 159.00 | 155.50 | 157.85 | 157.79 | -0.72 | 216.98 | 12,500 | 24.95 | 12,500 | 24.95 | 0.20 | 23 |
| 19 | 17-Jun | 161.30 | 161.30 | 159.00 | 159.00 | 159.68 | -0.93 | 218.00 | 14,500 | 28.94 | 14,500 | 28.94 | 0.23 | 27 |
| 20 | 16-Jun | 162.75 | 163.00 | 160.00 | 160.50 | 161.17 | -1.44 | 220.63 | 8,500 | 16.97 | 8,500 | 16.97 | 0.14 | 16 |
| 21 | 13-Jun | 160.00 | 165.00 | 158.05 | 162.85 | 162.99 | -0.67 | 223.86 | 25,000 | 49.90 | 21,500 | 42.91 | 0.35 | 40 |
| 22 | 12-Jun | 166.90 | 169.00 | 163.90 | 163.95 | 167.06 | -0.43 | 225.37 | 18,500 | 36.93 | 17,500 | 34.93 | 0.29 | 32 |
| 23 | 11-Jun | 169.75 | 169.75 | 160.10 | 164.65 | 162.97 | -0.36 | 226.33 | 16,500 | 32.93 | 16,000 | 31.94 | 0.26 | 29 |
| 24 | 10-Jun | 165.05 | 174.00 | 162.30 | 165.25 | 164.65 | -2.79 | 227.16 | 32,000 | 63.87 | 31,000 | 61.88 | 0.51 | 57 |
| 25 | 09-Jun | 177.00 | 178.95 | 166.40 | 170.00 | 168.59 | -2.94 | 233.00 | 60,000 | 119.76 | 55,500 | 110.78 | 0.94 | 102 |
| 26 | 06-Jun | 167.55 | 175.90 | 164.00 | 175.15 | 172.70 | 4.54 | 240.76 | 135,500 | 270.46 | 127,500 | 254.49 | 2.20 | 235 |
| 27 | 05-Jun | 167.00 | 168.95 | 158.25 | 167.55 | 165.29 | 3.78 | 230.32 | 60,500 | 120.76 | 59,500 | 118.76 | 0.98 | 110 |
| 28 | 04-Jun | 161.45 | 166.50 | 161.45 | 161.45 | 161.70 | -5.00 | 221.93 | 35,500 | 70.86 | 35,500 | 70.86 | 0.57 | 65 |
| 29 | 03-Jun | 179.90 | 179.90 | 169.95 | 169.95 | 170.81 | -5.00 | 233.62 | 33,000 | 65.87 | 32,500 | 64.87 | 0.56 | 60 |
| 30 | 02-Jun | 181.00 | 181.05 | 170.00 | 178.90 | 178.54 | 3.74 | 245.92 | 133,000 | 265.47 | 126,000 | 251.50 | 2.25 | 232 |
| 31 | 30-May | 176.15 | 176.30 | 168.00 | 172.45 | 170.64 | 2.40 | 237.05 | 31,500 | 62.87 | 31,000 | 61.88 | 0.53 | 57 |
| 32 | 29-May | 168.40 | 169.00 | 164.50 | 168.40 | 166.56 | 1.69 | 231.49 | 12,500 | 24.95 | 12,000 | 23.95 | 0.20 | 22 |
| 33 | 28-May | 162.55 | 169.95 | 162.55 | 165.60 | 166.86 | -0.93 | 227.64 | 9,000 | 17.96 | 8,500 | 16.97 | 0.14 | 16 |
| 34 | 27-May | 158.00 | 171.00 | 156.05 | 167.15 | 160.51 | 2.01 | 229.77 | 31,000 | 61.88 | 26,000 | 51.90 | 0.42 | 48 |
| 35 | 26-May | 155.60 | 164.95 | 155.60 | 163.85 | 156.71 | 0.06 | 225.23 | 26,000 | 51.90 | 25,500 | 50.90 | 0.40 | 47 |
| 36 | 23-May | 165.20 | 165.20 | 163.75 | 163.75 | 163.84 | -4.99 | 225.09 | 11,500 | 22.95 | 11,500 | 22.95 | 0.19 | 21 |
| 37 | 22-May | 172.50 | 175.00 | 170.85 | 172.35 | 172.05 | -4.17 | 236.92 | 14,000 | 27.94 | 14,000 | 27.94 | 0.24 | 26 |
| 38 | 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 | 34 |
| 39 | 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 | 29 |
| 40 | 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 | 68 |
| 41 | 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 | 21 |
| 42 | 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 | 24 |
| 43 | 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 | 16 |
| 44 | 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 | 24 |
| 45 | 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 | 28 |
| 46 | 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 | 2 |
| 47 | 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 | 2 |
| 48 | 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 | 8 |
| 49 | 05-May | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | -1.98 | 241.18 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 50 | 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 | 4 |
| 51 | 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 | 6 |
| 52 | 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 | 20 |
| 53 | 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 | 26 |
| 54 | 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 | 63 |
| 55 | 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 | 32 |
| 56 | 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 | 18 |
| 57 | 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 | 33 |
| 58 | 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 | 18 |
| 59 | 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 | 28 |
| 60 | 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 | 24 |
| 61 | 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 | 18 |
| 62 | 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 | 14 |
| 63 | 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 | 14 |
| 64 | 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 | 2 |
| 65 | 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 | 35 |
| 66 | 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 | 2 |
| 67 | 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 | 9 |
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