| Macro-sector: Services | Band: 10 | High52 Price: 52.4 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,500 | High52 Date: 23-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5; VWAP21: | Low52 Price: 20.58 | Barrier: 41.0; Drift%: -0.22 |
| Basic Industry: Logistics Solution Provider | Total Equity: 111,954,588 | Low52 Date: 29-Apr-2025 | SHP: 63.49 / 0.0 / 0.0 / 36.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.0 / 90.95 | Month: 49.05 / 40.0 | Week: 52.4 / 48.0 | Day: 42.01 / 39.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 41.35 | 42.01 | 39.61 | 40.91 | 40.45 | 2.61 | 458.01 | 1,486,386 | 70.78 | 784,450 | 784,450.00 | 3.17 | 192 |
| 2 | 06-Apr | 39.94 | 40.99 | 39.41 | 39.87 | 40.14 | 2.52 | 446.36 | 1,050,632 | 50.03 | 471,455 | 471,455.00 | 1.89 | 115 |
| 3 | 02-Apr | 39.90 | 41.00 | 38.80 | 38.89 | 40.54 | -4.47 | 435.39 | 1,011,225 | 48.15 | 398,808 | 398,808.00 | 1.62 | 98 |
| 4 | 01-Apr | 39.99 | 41.00 | 39.42 | 40.71 | 40.53 | 3.61 | 455.77 | 987,691 | 47.03 | 593,875 | 593,875.00 | 2.41 | 145 |
| 5 | 30-Mar | 38.70 | 40.40 | 38.01 | 39.29 | 39.55 | 4.49 | 439.87 | 739,186 | 35.20 | 277,969 | 277,969.00 | 1.10 | 68 |
| 6 | 27-Mar | 36.00 | 38.50 | 34.90 | 37.60 | 36.90 | 6.30 | 420.95 | 1,881,425 | 89.59 | 1,055,369 | 1,055,369.00 | 3.89 | 258 |
| 7 | 25-Mar | 32.00 | 37.63 | 28.51 | 35.37 | 34.05 | 12.79 | 395.98 | 2,086,804 | 99.37 | 941,300 | 941,300.00 | 3.21 | 230 |
| 8 | 24-Mar | 40.00 | 40.99 | 31.31 | 31.36 | 33.84 | -19.86 | 351.09 | 1,076,287 | 51.25 | 545,464 | 545,464.00 | 1.85 | 133 |
| 9 | 23-Mar | 42.66 | 43.93 | 37.05 | 39.13 | 39.07 | -8.27 | 438.08 | 642,836 | 30.61 | 405,146 | 405,146.00 | 1.58 | 99 |
| 10 | 20-Mar | 43.75 | 45.66 | 42.00 | 42.66 | 43.56 | -2.62 | 477.60 | 101,486 | 4.83 | 0 | 0.00 | 0.00 | 25 |
| 11 | 19-Mar | 44.36 | 44.36 | 42.75 | 43.81 | 43.42 | -1.24 | 490.47 | 59,648 | 2.84 | 0 | 0.00 | 0.00 | 15 |
| 12 | 18-Mar | 42.99 | 44.50 | 41.36 | 44.36 | 43.55 | 2.50 | 496.63 | 175,010 | 8.33 | 0 | 0.00 | 0.00 | 43 |
| 13 | 17-Mar | 43.99 | 44.00 | 41.54 | 43.28 | 41.89 | -1.01 | 484.54 | 277,113 | 13.20 | 0 | 0.00 | 0.00 | 68 |
| 14 | 16-Mar | 44.94 | 44.94 | 41.46 | 43.72 | 43.14 | 0.18 | 489.47 | 110,476 | 5.26 | 0 | 0.00 | 0.00 | 27 |
| 15 | 13-Mar | 44.45 | 44.99 | 41.34 | 43.64 | 43.39 | 0.34 | 488.57 | 46,976 | 2.24 | 0 | 0.00 | 0.00 | 11 |
| 16 | 12-Mar | 46.35 | 46.35 | 42.53 | 43.49 | 43.20 | -2.51 | 486.89 | 72,120 | 3.43 | 0 | 0.00 | 0.00 | 18 |
| 17 | 11-Mar | 45.70 | 45.70 | 43.50 | 44.61 | 44.23 | -2.41 | 499.43 | 116,578 | 5.55 | 0 | 0.00 | 0.00 | 29 |
| 18 | 10-Mar | 46.74 | 46.74 | 43.00 | 45.71 | 45.04 | 1.67 | 511.74 | 37,243 | 1.77 | 0 | 0.00 | 0.00 | 9 |
| 19 | 09-Mar | 46.86 | 46.86 | 44.52 | 44.96 | 44.76 | -4.05 | 503.35 | 26,710 | 1.27 | 0 | 0.00 | 0.00 | 7 |
| 20 | 06-Mar | 45.88 | 48.00 | 44.60 | 46.86 | 45.99 | 0.09 | 524.62 | 39,744 | 1.89 | 0 | 0.00 | 0.00 | 10 |
| 21 | 05-Mar | 46.00 | 47.49 | 45.10 | 46.82 | 46.17 | 1.39 | 524.17 | 27,341 | 1.30 | 0 | 0.00 | 0.00 | 7 |
| 22 | 04-Mar | 45.35 | 47.90 | 45.35 | 46.18 | 46.94 | -3.25 | 517.01 | 126,556 | 6.03 | 0 | 0.00 | 0.00 | 31 |
| 23 | 02-Mar | 48.40 | 48.40 | 45.98 | 47.73 | 47.05 | -1.38 | 534.36 | 183,112 | 8.72 | 0 | 0.00 | 0.00 | 45 |
| 24 | 27-Feb | 48.40 | 50.25 | 48.00 | 48.40 | 48.74 | -2.22 | 541.86 | 72,466 | 3.45 | 0 | 0.00 | 0.00 | 18 |
| 25 | 26-Feb | 49.35 | 50.90 | 48.10 | 49.50 | 49.53 | -1.00 | 554.18 | 268,794 | 12.80 | 0 | 0.00 | 0.00 | 66 |
| 26 | 25-Feb | 48.15 | 50.90 | 48.15 | 50.00 | 49.46 | 0.00 | 559.00 | 129,635 | 6.17 | 0 | 0.00 | 0.00 | 32 |
| 27 | 24-Feb | 49.50 | 51.75 | 48.75 | 50.00 | 49.82 | 0.00 | 559.00 | 156,789 | 7.47 | 0 | 0.00 | 0.00 | 38 |
| 28 | 23-Feb | 52.40 | 52.40 | 49.50 | 50.00 | 50.20 | -1.09 | 559.00 | 138,945 | 6.62 | 0 | 0.00 | 0.00 | 34 |
| 29 | 20-Feb | 51.50 | 51.50 | 48.05 | 50.55 | 49.53 | 1.51 | 565.93 | 209,016 | 9.95 | 0 | 0.00 | 0.00 | 51 |
| 30 | 19-Feb | 49.20 | 51.65 | 46.95 | 49.80 | 49.07 | 1.22 | 557.53 | 199,516 | 9.50 | 0 | 0.00 | 0.00 | 49 |
| 31 | 18-Feb | 50.30 | 50.35 | 47.00 | 49.20 | 48.59 | 2.29 | 550.82 | 132,997 | 6.33 | 0 | 0.00 | 0.00 | 33 |
| 32 | 17-Feb | 46.65 | 48.10 | 45.00 | 48.10 | 47.28 | 4.91 | 538.50 | 402,000 | 19.14 | 393,000 | 393,000.00 | 1.86 | 96 |
| 33 | 16-Feb | 46.10 | 47.00 | 44.85 | 45.85 | 45.55 | 0.00 | 513.31 | 351,000 | 16.71 | 342,000 | 342,000.00 | 1.56 | 84 |
| 34 | 13-Feb | 44.50 | 45.95 | 44.00 | 45.85 | 45.42 | 3.73 | 513.31 | 300,000 | 14.29 | 282,000 | 282,000.00 | 1.28 | 69 |
| 35 | 12-Feb | 44.50 | 44.50 | 42.35 | 44.20 | 43.85 | -0.23 | 494.84 | 267,000 | 12.71 | 204,000 | 204,000.00 | 0.89 | 50 |
| 36 | 11-Feb | 45.00 | 45.00 | 43.50 | 44.30 | 44.02 | -1.99 | 495.96 | 321,000 | 15.28 | 246,000 | 246,000.00 | 1.08 | 60 |
| 37 | 10-Feb | 45.00 | 45.40 | 43.55 | 45.20 | 44.88 | -0.66 | 506.03 | 180,000 | 8.57 | 156,000 | 156,000.00 | 0.70 | 38 |
| 38 | 09-Feb | 46.10 | 46.10 | 44.50 | 45.50 | 45.42 | -0.55 | 509.39 | 162,000 | 7.71 | 150,000 | 150,000.00 | 0.68 | 37 |
| 39 | 06-Feb | 45.00 | 46.00 | 44.50 | 45.75 | 45.62 | 0.55 | 512.19 | 279,000 | 13.29 | 264,000 | 264,000.00 | 1.20 | 65 |
| 40 | 05-Feb | 44.90 | 45.70 | 42.75 | 45.50 | 45.08 | 2.82 | 509.39 | 348,000 | 16.57 | 345,000 | 345,000.00 | 1.56 | 84 |
| 41 | 04-Feb | 44.50 | 44.50 | 41.00 | 44.25 | 43.67 | 3.15 | 495.40 | 276,000 | 13.14 | 252,000 | 252,000.00 | 1.10 | 62 |
| 42 | 03-Feb | 39.00 | 42.95 | 38.95 | 42.90 | 41.69 | 4.76 | 480.29 | 339,000 | 16.14 | 324,000 | 324,000.00 | 1.35 | 79 |
| 43 | 02-Feb | 43.10 | 43.10 | 40.95 | 40.95 | 41.09 | -4.99 | 458.45 | 717,000 | 34.14 | 711,000 | 711,000.00 | 2.92 | 174 |
| 44 | 01-Feb | 44.00 | 44.50 | 43.00 | 43.10 | 43.36 | -2.27 | 482.52 | 84,000 | 4.00 | 84,000 | 84,000.00 | 0.36 | 21 |
| 45 | 30-Jan | 44.05 | 44.40 | 43.00 | 44.10 | 43.77 | 0.11 | 493.72 | 159,000 | 7.57 | 153,000 | 153,000.00 | 0.67 | 37 |
| 46 | 29-Jan | 44.80 | 45.20 | 43.50 | 44.05 | 44.32 | -1.89 | 493.16 | 147,000 | 7.00 | 132,000 | 132,000.00 | 0.59 | 32 |
| 47 | 28-Jan | 46.00 | 47.00 | 44.75 | 44.90 | 45.37 | 0.22 | 502.68 | 132,000 | 6.29 | 120,000 | 120,000.00 | 0.54 | 29 |
| 48 | 27-Jan | 46.20 | 46.20 | 44.80 | 44.80 | 45.45 | -2.93 | 501.56 | 57,000 | 2.71 | 57,000 | 57,000.00 | 0.26 | 14 |
| 49 | 23-Jan | 46.00 | 47.00 | 43.90 | 46.15 | 45.49 | 0.98 | 516.67 | 369,000 | 17.57 | 306,000 | 306,000.00 | 1.39 | 75 |
| 50 | 22-Jan | 46.50 | 46.90 | 44.00 | 45.70 | 45.86 | 1.67 | 511.63 | 309,000 | 14.71 | 261,000 | 261,000.00 | 1.20 | 64 |
| 51 | 21-Jan | 43.85 | 45.00 | 43.50 | 44.95 | 44.60 | 4.66 | 503.24 | 381,000 | 18.14 | 378,000 | 378,000.00 | 1.69 | 93 |
| 52 | 20-Jan | 41.00 | 44.00 | 40.25 | 42.95 | 41.86 | 1.42 | 480.84 | 219,000 | 10.43 | 168,000 | 168,000.00 | 0.70 | 41 |
| 53 | 19-Jan | 43.65 | 44.00 | 42.00 | 42.35 | 42.48 | -2.98 | 474.13 | 39,000 | 1.86 | 36,000 | 36,000.00 | 0.15 | 9 |
| 54 | 16-Jan | 43.05 | 44.90 | 41.65 | 43.65 | 43.43 | 0.23 | 488.68 | 318,000 | 15.14 | 288,000 | 288,000.00 | 1.25 | 70 |
| 55 | 14-Jan | 42.75 | 43.90 | 41.50 | 43.55 | 43.01 | 0.11 | 487.56 | 84,000 | 4.00 | 78,000 | 78,000.00 | 0.34 | 19 |
| 56 | 13-Jan | 44.00 | 44.00 | 42.05 | 43.50 | 43.13 | -1.47 | 487.00 | 99,000 | 4.71 | 96,000 | 96,000.00 | 0.41 | 23 |
| 57 | 12-Jan | 43.35 | 44.50 | 42.50 | 44.15 | 42.95 | -1.23 | 494.28 | 126,000 | 6.00 | 111,000 | 111,000.00 | 0.48 | 27 |
| 58 | 09-Jan | 43.50 | 44.85 | 43.10 | 44.70 | 44.37 | -0.33 | 500.44 | 141,000 | 6.71 | 126,000 | 126,000.00 | 0.56 | 31 |
| 59 | 08-Jan | 44.90 | 44.90 | 44.50 | 44.85 | 44.76 | -0.11 | 502.12 | 21,000 | 1.00 | 21,000 | 21,000.00 | 0.09 | 5 |
| 60 | 07-Jan | 44.00 | 45.40 | 43.70 | 44.90 | 44.37 | -0.55 | 502.68 | 54,000 | 2.57 | 48,000 | 48,000.00 | 0.21 | 12 |
| 61 | 06-Jan | 44.80 | 45.45 | 43.60 | 45.15 | 44.90 | -0.33 | 505.47 | 90,000 | 4.29 | 84,000 | 84,000.00 | 0.38 | 21 |
| 62 | 05-Jan | 46.00 | 46.05 | 44.90 | 45.30 | 45.24 | -3.51 | 507.15 | 123,000 | 5.86 | 120,000 | 120,000.00 | 0.54 | 29 |
| 63 | 02-Jan | 47.20 | 48.50 | 45.00 | 46.95 | 46.40 | -0.53 | 525.63 | 522,000 | 24.86 | 354,000 | 354,000.00 | 1.64 | 87 |
| 64 | 01-Jan | 46.55 | 48.80 | 44.30 | 47.20 | 45.93 | 1.40 | 528.43 | 453,000 | 21.57 | 399,000 | 399,000.00 | 1.83 | 98 |
| 65 | 31-Dec | 47.50 | 47.50 | 45.50 | 46.55 | 46.65 | -1.69 | 521.15 | 243,000 | 11.57 | 222,000 | 222,000.00 | 1.04 | 54 |
| 66 | 30-Dec | 47.15 | 47.50 | 44.90 | 47.35 | 46.49 | 0.42 | 530.10 | 390,000 | 18.57 | 333,000 | 333,000.00 | 1.55 | 81 |
| 67 | 29-Dec | 47.00 | 47.50 | 45.30 | 47.15 | 46.82 | 0.32 | 527.87 | 177,000 | 8.43 | 150,000 | 150,000.00 | 0.70 | 37 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS