Macro-sector: Services | Band: 20 | High52 Price: 91.85 | Mkt_Cap Category: SME |
Sector: Services | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 40.0 | Barrier: 29.15; Drift%: -54.64 |
Basic Industry: Diversified Commercial Services | Total Equity: 5,356,793 | Low52 Date: | SHP: 60.81 / 0.0 / 0.0 / 39.19 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 52.0 / 28.5 | Month: 32.2 / 27.6 | Week: 30.0 / 19.3 | Day: 19.85 / 18.85 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 19.85 | 19.85 | 18.85 | 18.85 | 19.27 | -0.53 | 10.10 | 50,400 | 41.97 | 37,200 | 30.97 | 0.07 | 177 |
2 | 10-Jul | 19.70 | 19.85 | 17.90 | 18.95 | 18.35 | -4.53 | 10.15 | 344,400 | 286.76 | 243,600 | 202.83 | 0.45 | 1,160 |
3 | 09-Jul | 19.15 | 20.60 | 19.15 | 19.85 | 19.29 | -6.59 | 10.63 | 412,800 | 343.71 | 331,200 | 275.77 | 0.64 | 1,578 |
4 | 08-Jul | 21.00 | 22.00 | 21.00 | 21.25 | 21.30 | 0.71 | 11.38 | 76,800 | 63.95 | 72,000 | 59.95 | 0.15 | 343 |
5 | 07-Jul | 24.50 | 25.10 | 20.30 | 21.10 | 21.36 | -13.35 | 11.30 | 186,000 | 154.87 | 136,800 | 113.91 | 0.29 | 652 |
6 | 04-Jul | 23.95 | 26.75 | 23.95 | 24.35 | 25.00 | 1.67 | 13.04 | 39,600 | 32.97 | 27,600 | 22.98 | 0.00 | 131 |
7 | 03-Jul | 25.30 | 28.80 | 19.30 | 23.95 | 24.27 | -0.21 | 12.83 | 432,000 | 359.70 | 174,000 | 144.88 | 0.42 | 829 |
8 | 02-Jul | 29.15 | 29.15 | 23.50 | 24.00 | 24.14 | -17.67 | 12.00 | 159,600 | 132.89 | 124,800 | 103.91 | 0.30 | 594 |
9 | 01-Jul | 29.00 | 29.15 | 29.00 | 29.15 | 29.05 | -1.52 | 15.62 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 11 |
10 | 30-Jun | 29.60 | 30.00 | 29.60 | 29.60 | 29.73 | 0.00 | 15.86 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 17 |
11 | 27-Jun | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.95 | 15.86 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
12 | 26-Jun | 29.50 | 30.50 | 29.50 | 30.50 | 29.74 | 3.39 | 16.34 | 6,000 | 5.00 | 4,800 | 4.00 | 0.01 | 23 |
13 | 25-Jun | 31.00 | 31.00 | 29.50 | 29.50 | 30.25 | -1.67 | 15.80 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
14 | 24-Jun | 30.00 | 30.00 | 29.90 | 30.00 | 29.97 | 0.00 | 16.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 17 |
15 | 20-Jun | 30.40 | 30.40 | 29.30 | 30.00 | 29.90 | -3.23 | 16.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 11 |
16 | 19-Jun | 31.90 | 31.90 | 30.50 | 31.00 | 31.09 | 3.68 | 16.00 | 9,600 | 7.99 | 8,400 | 6.99 | 0.03 | 40 |
17 | 18-Jun | 30.00 | 30.00 | 29.90 | 29.90 | 29.95 | 1.36 | 16.02 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
18 | 17-Jun | 29.50 | 29.50 | 29.30 | 29.50 | 29.35 | -3.12 | 15.80 | 9,600 | 7.99 | 8,400 | 6.99 | 0.02 | 40 |
19 | 16-Jun | 31.90 | 31.90 | 30.40 | 30.45 | 30.99 | -4.09 | 16.31 | 7,200 | 6.00 | 7,200 | 6.00 | 0.02 | 34 |
20 | 13-Jun | 30.50 | 32.20 | 30.50 | 31.75 | 31.48 | 7.99 | 17.01 | 12,000 | 9.99 | 9,600 | 7.99 | 0.03 | 46 |
21 | 11-Jun | 30.85 | 30.85 | 29.20 | 29.40 | 29.55 | -4.70 | 15.75 | 14,400 | 11.99 | 12,000 | 9.99 | 0.04 | 57 |
22 | 10-Jun | 31.00 | 31.00 | 30.75 | 30.85 | 30.85 | -2.06 | 16.53 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 17 |
23 | 09-Jun | 31.00 | 31.90 | 31.00 | 31.50 | 31.45 | 2.61 | 16.87 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 29 |
24 | 06-Jun | 30.85 | 30.85 | 30.05 | 30.70 | 30.50 | -5.54 | 16.45 | 7,200 | 6.00 | 4,800 | 4.00 | 0.01 | 23 |
25 | 03-Jun | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.72 | 17.41 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
26 | 02-Jun | 30.75 | 31.95 | 30.75 | 31.95 | 31.35 | 4.58 | 17.11 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
27 | 30-May | 30.35 | 31.30 | 30.35 | 30.55 | 30.72 | 1.83 | 16.37 | 6,000 | 5.00 | 3,600 | 3.00 | 0.01 | 17 |
28 | 28-May | 30.05 | 30.05 | 30.00 | 30.00 | 30.03 | -1.64 | 16.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
29 | 27-May | 31.10 | 31.75 | 30.05 | 30.50 | 30.66 | -1.61 | 16.34 | 12,000 | 9.99 | 6,000 | 5.00 | 0.02 | 29 |
30 | 26-May | 28.05 | 32.20 | 28.05 | 31.00 | 30.94 | 4.91 | 16.00 | 16,800 | 13.99 | 9,600 | 7.99 | 0.03 | 46 |
31 | 23-May | 27.85 | 29.90 | 27.85 | 29.55 | 29.06 | 3.68 | 15.83 | 9,600 | 7.99 | 8,400 | 6.99 | 0.02 | 40 |
32 | 21-May | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.70 | 15.27 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
33 | 20-May | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00 | 15.37 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
34 | 19-May | 28.60 | 28.75 | 27.80 | 28.70 | 28.23 | 0.35 | 15.37 | 14,400 | 11.99 | 12,000 | 9.99 | 0.03 | 57 |
35 | 16-May | 28.00 | 28.60 | 28.00 | 28.60 | 28.30 | 2.14 | 15.32 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
36 | 15-May | 27.60 | 28.00 | 27.60 | 28.00 | 27.80 | -0.88 | 14.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
37 | 14-May | 28.05 | 28.25 | 28.05 | 28.25 | 28.18 | -3.09 | 15.13 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 17 |
38 | 12-May | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4.86 | 15.62 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
39 | 08-May | 27.60 | 27.85 | 27.60 | 27.80 | 27.75 | 0.72 | 14.89 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 17 |
40 | 06-May | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83 | 14.78 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
41 | 05-May | 28.50 | 29.00 | 28.05 | 29.00 | 28.60 | -1.69 | 15.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.01 | 23 |
42 | 02-May | 28.00 | 29.50 | 28.00 | 29.50 | 29.12 | 3.69 | 15.80 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 29 |
43 | 30-Apr | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.52 | 15.24 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
44 | 29-Apr | 28.50 | 28.50 | 27.70 | 27.75 | 28.00 | -2.46 | 14.87 | 7,200 | 6.00 | 7,200 | 6.00 | 0.00 | 34 |
45 | 28-Apr | 29.95 | 29.95 | 28.45 | 28.45 | 29.20 | -2.07 | 15.24 | 2,400 | 2.00 | 1,200 | 1.00 | 0.00 | 6 |
46 | 25-Apr | 29.15 | 29.15 | 29.05 | 29.05 | 29.11 | -2.02 | 15.56 | 4,800 | 4.00 | 4,800 | 4.00 | 0.01 | 23 |
47 | 23-Apr | 31.15 | 31.15 | 29.60 | 29.65 | 29.93 | -4.82 | 15.88 | 12,000 | 9.99 | 10,800 | 8.99 | 0.03 | 51 |
48 | 22-Apr | 31.45 | 31.45 | 31.15 | 31.15 | 31.33 | -1.27 | 16.69 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 17 |
49 | 21-Apr | 31.60 | 31.60 | 31.55 | 31.55 | 31.58 | -0.16 | 16.90 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 11 |
50 | 17-Apr | 30.60 | 31.60 | 30.05 | 31.60 | 30.70 | 3.27 | 16.93 | 6,000 | 5.00 | 4,800 | 4.00 | 0.01 | 23 |
51 | 15-Apr | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.00 | 16.39 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
52 | 08-Apr | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.03 | 16.39 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
53 | 07-Apr | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.96 | 15.91 | 8,400 | 6.99 | 7,200 | 6.00 | 0.02 | 34 |
54 | 04-Apr | 31.00 | 31.25 | 31.00 | 31.25 | 31.13 | -2.65 | 16.74 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 17 |
55 | 03-Apr | 29.85 | 32.10 | 29.85 | 32.10 | 30.82 | 2.23 | 17.20 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 11 |
56 | 02-Apr | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.28 | 16.82 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
57 | 01-Apr | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 4.07 | 16.45 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 6 |
58 | 28-Mar | 29.00 | 29.90 | 28.50 | 29.50 | 28.95 | 3.51 | 15.80 | 16,800 | 13.99 | 16,800 | 13.99 | 0.05 | 80 |
59 | 27-Mar | 28.50 | 29.95 | 28.50 | 28.50 | 28.89 | -4.52 | 15.27 | 21,600 | 17.99 | 21,600 | 17.99 | 0.06 | 103 |
60 | 26-Mar | 30.80 | 30.95 | 29.35 | 29.85 | 30.27 | -3.08 | 15.99 | 24,000 | 19.98 | 24,000 | 19.98 | 0.07 | 114 |
61 | 25-Mar | 30.85 | 31.50 | 30.50 | 30.80 | 30.99 | -0.16 | 16.50 | 24,000 | 19.98 | 21,600 | 17.99 | 0.07 | 103 |
62 | 24-Mar | 32.00 | 32.00 | 30.80 | 30.85 | 31.05 | -4.49 | 16.53 | 19,200 | 15.99 | 19,200 | 15.99 | 0.06 | 91 |
63 | 21-Mar | 31.25 | 32.40 | 31.25 | 32.30 | 31.67 | 3.19 | 17.30 | 8,400 | 6.99 | 7,200 | 6.00 | 0.02 | 34 |
64 | 20-Mar | 29.85 | 31.30 | 29.85 | 31.30 | 30.95 | 4.86 | 16.77 | 15,600 | 12.99 | 14,400 | 11.99 | 0.04 | 69 |
65 | 19-Mar | 29.60 | 30.05 | 29.60 | 29.85 | 29.81 | 0.84 | 15.99 | 10,800 | 8.99 | 8,400 | 6.99 | 0.03 | 40 |
66 | 18-Mar | 29.65 | 29.65 | 29.25 | 29.60 | 29.51 | -0.34 | 15.86 | 10,800 | 8.99 | 10,800 | 8.99 | 0.03 | 51 |
67 | 17-Mar | 29.00 | 30.00 | 29.00 | 29.70 | 29.61 | 0.68 | 15.91 | 4,800 | 4.00 | 4,800 | 4.00 | 0.01 | 23 |
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