| Macro-sector: Services | Band: 10 | High52 Price: 129.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,500 | High52 Date: 26-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 52.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 24,919,500 | Low52 Date: 28-Nov-2024 | 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: 128.0 / 105.0 | Week: 120.7 / 114.0 | Day: 119.45 / 116.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 116.35 | 119.45 | 116.35 | 119.45 | 117.90 | 0.00 | 297.66 | 3,000 | 2.00 | 1,500 | 1.00 | 0.02 | 2 |
| 2 | 26-Aug | 121.80 | 122.00 | 117.50 | 119.45 | 119.53 | 0.08 | 297.66 | 60,000 | 39.97 | 51,000 | 33.98 | 0.61 | 56 |
| 3 | 25-Aug | 117.50 | 119.95 | 117.50 | 119.35 | 118.59 | 0.76 | 297.41 | 31,500 | 20.99 | 24,000 | 15.99 | 0.28 | 26 |
| 4 | 22-Aug | 119.25 | 119.50 | 118.45 | 118.45 | 118.88 | -0.92 | 295.17 | 58,500 | 38.97 | 33,000 | 21.99 | 0.39 | 36 |
| 5 | 21-Aug | 114.15 | 120.00 | 114.10 | 119.55 | 118.93 | 2.18 | 297.91 | 40,500 | 26.98 | 34,500 | 22.98 | 0.41 | 38 |
| 6 | 20-Aug | 114.10 | 117.00 | 112.00 | 117.00 | 115.43 | -0.30 | 291.00 | 42,000 | 27.98 | 10,500 | 7.00 | 0.12 | 12 |
| 7 | 19-Aug | 116.20 | 119.00 | 116.00 | 117.35 | 118.02 | -0.55 | 292.43 | 21,000 | 13.99 | 18,000 | 11.99 | 0.21 | 20 |
| 8 | 18-Aug | 117.50 | 119.00 | 115.15 | 118.00 | 117.58 | -0.84 | 294.00 | 34,500 | 22.98 | 27,000 | 17.99 | 0.32 | 30 |
| 9 | 14-Aug | 119.70 | 119.70 | 116.15 | 119.00 | 117.75 | -0.13 | 296.00 | 6,000 | 4.00 | 3,000 | 2.00 | 0.04 | 3 |
| 10 | 13-Aug | 117.95 | 119.45 | 114.00 | 119.15 | 117.90 | 0.55 | 296.92 | 84,000 | 55.96 | 70,500 | 46.97 | 0.83 | 77 |
| 11 | 12-Aug | 118.90 | 120.60 | 116.00 | 118.50 | 118.41 | -1.33 | 295.30 | 33,000 | 21.99 | 27,000 | 17.99 | 0.32 | 30 |
| 12 | 11-Aug | 118.00 | 120.70 | 118.00 | 120.10 | 119.68 | 1.78 | 299.28 | 7,500 | 5.00 | 6,000 | 4.00 | 0.07 | 6 |
| 13 | 08-Aug | 120.00 | 120.00 | 116.00 | 118.00 | 117.86 | 0.85 | 294.00 | 21,000 | 13.99 | 21,000 | 13.99 | 0.25 | 21 |
| 14 | 07-Aug | 120.00 | 121.80 | 117.00 | 117.00 | 118.41 | -3.11 | 291.00 | 37,500 | 24.98 | 25,500 | 16.99 | 0.30 | 25 |
| 15 | 06-Aug | 121.00 | 121.80 | 119.50 | 120.75 | 120.82 | 1.30 | 300.90 | 28,500 | 18.99 | 19,500 | 12.99 | 0.24 | 19 |
| 16 | 05-Aug | 119.95 | 122.00 | 118.00 | 119.20 | 119.28 | 1.36 | 297.04 | 97,500 | 64.96 | 57,000 | 37.97 | 0.68 | 56 |
| 17 | 04-Aug | 118.05 | 119.50 | 116.05 | 117.60 | 117.59 | -0.34 | 293.05 | 15,000 | 9.99 | 12,000 | 7.99 | 0.14 | 12 |
| 18 | 01-Aug | 118.05 | 118.05 | 116.00 | 118.00 | 117.49 | -2.36 | 294.00 | 34,500 | 22.98 | 27,000 | 17.99 | 0.32 | 26 |
| 19 | 31-Jul | 119.00 | 121.10 | 118.00 | 120.85 | 119.98 | 2.42 | 301.15 | 16,500 | 10.99 | 16,500 | 10.99 | 0.20 | 16 |
| 20 | 30-Jul | 118.00 | 120.80 | 118.00 | 118.00 | 118.56 | 1.11 | 294.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.09 | 7 |
| 21 | 29-Jul | 118.05 | 118.10 | 115.00 | 116.70 | 117.23 | -1.10 | 290.81 | 7,500 | 5.00 | 7,500 | 5.00 | 0.09 | 7 |
| 22 | 28-Jul | 120.00 | 123.25 | 115.00 | 118.00 | 119.13 | -2.44 | 294.00 | 21,000 | 13.99 | 18,000 | 11.99 | 0.21 | 18 |
| 23 | 25-Jul | 118.00 | 122.95 | 118.00 | 120.95 | 119.48 | 0.46 | 301.40 | 88,500 | 58.96 | 69,000 | 45.97 | 0.82 | 68 |
| 24 | 24-Jul | 122.80 | 122.80 | 118.05 | 120.40 | 120.38 | 0.88 | 300.03 | 9,000 | 6.00 | 9,000 | 6.00 | 0.11 | 9 |
| 25 | 23-Jul | 117.00 | 120.40 | 115.90 | 119.35 | 116.65 | -0.79 | 297.41 | 132,000 | 87.94 | 99,000 | 65.96 | 1.15 | 97 |
| 26 | 22-Jul | 123.70 | 125.95 | 119.00 | 120.30 | 120.68 | -1.80 | 299.78 | 57,000 | 37.97 | 34,500 | 22.98 | 0.42 | 34 |
| 27 | 21-Jul | 125.05 | 125.80 | 122.05 | 122.50 | 124.39 | -2.04 | 305.26 | 21,000 | 13.99 | 10,500 | 7.00 | 0.13 | 10 |
| 28 | 18-Jul | 124.65 | 126.95 | 124.65 | 125.05 | 125.24 | 0.32 | 311.62 | 21,000 | 13.99 | 16,500 | 10.99 | 0.21 | 16 |
| 29 | 17-Jul | 126.10 | 126.10 | 124.00 | 124.65 | 124.82 | -1.15 | 310.62 | 22,500 | 14.99 | 12,000 | 7.99 | 0.15 | 12 |
| 30 | 16-Jul | 124.85 | 126.75 | 124.00 | 126.10 | 124.99 | 2.98 | 314.23 | 19,500 | 12.99 | 13,500 | 8.99 | 0.17 | 13 |
| 31 | 15-Jul | 116.00 | 124.95 | 113.00 | 122.45 | 118.12 | -1.57 | 305.14 | 78,000 | 51.97 | 61,500 | 40.97 | 0.73 | 60 |
| 32 | 14-Jul | 122.05 | 125.00 | 122.00 | 124.40 | 123.83 | 1.97 | 310.00 | 28,500 | 18.99 | 18,000 | 11.99 | 0.22 | 18 |
| 33 | 11-Jul | 119.10 | 128.00 | 111.00 | 122.00 | 122.89 | -0.33 | 304.00 | 82,500 | 54.96 | 61,500 | 40.97 | 0.76 | 60 |
| 34 | 10-Jul | 120.00 | 122.50 | 120.00 | 122.40 | 121.56 | 0.95 | 305.01 | 9,000 | 6.00 | 7,500 | 5.00 | 0.09 | 7 |
| 35 | 09-Jul | 116.10 | 122.95 | 105.00 | 121.25 | 111.11 | -1.62 | 302.15 | 204,000 | 135.91 | 154,500 | 102.93 | 1.72 | 151 |
| 36 | 08-Jul | 119.00 | 123.50 | 111.00 | 123.25 | 115.67 | 1.86 | 307.13 | 72,000 | 47.97 | 67,500 | 44.97 | 0.78 | 66 |
| 37 | 07-Jul | 120.55 | 121.00 | 119.00 | 121.00 | 120.54 | 0.41 | 301.00 | 57,000 | 37.97 | 31,500 | 20.99 | 0.38 | 31 |
| 38 | 04-Jul | 119.95 | 120.95 | 119.95 | 120.50 | 120.58 | 0.46 | 300.28 | 15,000 | 9.99 | 12,000 | 7.99 | 0.14 | 12 |
| 39 | 03-Jul | 118.00 | 119.95 | 118.00 | 119.95 | 118.21 | 0.67 | 298.91 | 36,000 | 23.98 | 19,500 | 12.99 | 0.23 | 19 |
| 40 | 02-Jul | 120.00 | 121.75 | 118.00 | 119.15 | 119.42 | -1.77 | 296.92 | 49,500 | 32.98 | 45,000 | 29.98 | 0.54 | 44 |
| 41 | 01-Jul | 120.90 | 122.00 | 120.80 | 121.30 | 121.33 | -0.49 | 302.27 | 10,500 | 7.00 | 9,000 | 6.00 | 0.11 | 9 |
| 42 | 30-Jun | 115.55 | 121.90 | 115.55 | 121.90 | 117.23 | 1.29 | 303.77 | 87,000 | 57.96 | 82,500 | 54.96 | 0.97 | 81 |
| 43 | 27-Jun | 124.50 | 124.90 | 120.10 | 120.35 | 122.40 | 0.88 | 299.91 | 24,000 | 15.99 | 19,500 | 12.99 | 0.24 | 19 |
| 44 | 26-Jun | 129.80 | 129.80 | 119.30 | 119.30 | 121.88 | 0.55 | 297.29 | 34,500 | 22.98 | 21,000 | 13.99 | 0.26 | 21 |
| 45 | 25-Jun | 115.80 | 120.00 | 115.80 | 118.65 | 117.61 | 0.51 | 295.67 | 25,500 | 16.99 | 24,000 | 15.99 | 0.28 | 23 |
| 46 | 24-Jun | 114.00 | 119.95 | 113.00 | 118.05 | 116.88 | -1.62 | 294.17 | 108,000 | 71.95 | 79,500 | 52.96 | 0.93 | 78 |
| 47 | 23-Jun | 119.95 | 120.00 | 119.95 | 120.00 | 119.98 | 0.93 | 299.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 3 |
| 48 | 20-Jun | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.04 | 296.29 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 1 |
| 49 | 19-Jun | 121.80 | 121.80 | 118.20 | 118.95 | 119.45 | -2.50 | 296.42 | 18,000 | 11.99 | 15,000 | 9.99 | 0.18 | 15 |
| 50 | 18-Jun | 117.65 | 122.00 | 117.65 | 122.00 | 120.09 | 3.43 | 304.00 | 10,500 | 7.00 | 7,500 | 5.00 | 0.09 | 7 |
| 51 | 17-Jun | 117.00 | 117.95 | 116.50 | 117.95 | 117.58 | 0.68 | 293.93 | 34,500 | 22.98 | 27,000 | 17.99 | 0.32 | 26 |
| 52 | 16-Jun | 109.25 | 119.95 | 107.00 | 117.15 | 112.52 | 9.49 | 291.93 | 154,500 | 102.93 | 109,500 | 72.95 | 1.23 | 107 |
| 53 | 13-Jun | 114.85 | 114.85 | 107.00 | 107.00 | 108.96 | -6.39 | 266.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.07 | 6 |
| 54 | 12-Jun | 114.40 | 114.40 | 114.25 | 114.30 | 114.33 | 0.13 | 284.83 | 7,500 | 5.00 | 4,500 | 3.00 | 0.05 | 4 |
| 55 | 11-Jun | 113.25 | 116.40 | 113.00 | 114.15 | 114.72 | 0.79 | 284.46 | 139,500 | 92.94 | 87,000 | 57.96 | 1.00 | 85 |
| 56 | 10-Jun | 117.00 | 117.00 | 112.60 | 113.25 | 113.91 | -1.01 | 282.21 | 109,500 | 72.95 | 94,500 | 62.96 | 1.08 | 92 |
| 57 | 09-Jun | 114.00 | 115.00 | 109.10 | 114.40 | 113.71 | -0.52 | 285.08 | 46,500 | 30.98 | 27,000 | 17.99 | 0.31 | 26 |
| 58 | 06-Jun | 114.80 | 117.65 | 113.80 | 115.00 | 114.82 | 0.17 | 286.00 | 61,500 | 40.97 | 45,000 | 29.98 | 0.52 | 44 |
| 59 | 05-Jun | 114.00 | 115.00 | 112.50 | 114.80 | 114.42 | 0.97 | 286.08 | 18,000 | 11.99 | 15,000 | 9.99 | 0.17 | 15 |
| 60 | 04-Jun | 111.00 | 114.45 | 110.00 | 113.70 | 112.87 | 3.36 | 283.33 | 16,500 | 10.99 | 10,500 | 7.00 | 0.12 | 10 |
| 61 | 03-Jun | 105.00 | 110.00 | 105.00 | 110.00 | 107.70 | 4.71 | 274.00 | 55,500 | 36.98 | 52,500 | 34.98 | 0.57 | 51 |
| 62 | 02-Jun | 104.10 | 107.00 | 104.10 | 105.05 | 105.26 | 1.01 | 261.78 | 96,000 | 63.96 | 82,500 | 54.96 | 0.87 | 81 |
| 63 | 30-May | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.61 | 259.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 1 |
| 64 | 29-May | 102.00 | 104.00 | 99.50 | 102.35 | 100.22 | -1.06 | 255.05 | 100,500 | 66.96 | 48,000 | 31.98 | 0.48 | 47 |
| 65 | 28-May | 103.90 | 110.00 | 102.20 | 103.45 | 104.90 | -0.39 | 257.79 | 19,500 | 12.99 | 18,000 | 11.99 | 0.19 | 18 |
| 66 | 27-May | 103.65 | 104.50 | 103.65 | 103.85 | 103.86 | 0.19 | 258.79 | 13,500 | 8.99 | 13,500 | 8.99 | 0.14 | 13 |
| 67 | 26-May | 110.00 | 110.00 | 101.00 | 103.65 | 103.85 | -5.77 | 258.29 | 40,500 | 26.98 | 22,500 | 14.99 | 0.23 | 22 |
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