| Macro-sector: Services | Band: 10 | High52 Price: 99.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 35.65 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 24,919,500 | Low52 Date: | SHP: 58.68 / 0.0 / 0.0 / 41.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 118.0 / 90.95 | Month: 112.9 / 90.95 | Week: 100.45 / 90.95 | Day: 100.0 / 93.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 99.00 | 99.00 | 97.00 | 97.00 | 98.71 | -2.66 | 241.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.10 | 0.10 |
| 2 | 03-Apr | 93.00 | 100.00 | 93.00 | 99.65 | 97.51 | -0.35 | 248.32 | 157,500 | 104.93 | 157,500 | 104.93 | 1.54 | 1.53 |
| 3 | 02-Apr | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99 | 249.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.00 | 0.04 |
| 4 | 01-Apr | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 6.32 | 251.00 | 30,000 | 19.99 | 30,000 | 19.99 | 0.00 | 0.29 |
| 5 | 28-Mar | 96.00 | 96.00 | 94.95 | 95.00 | 95.18 | -2.76 | 236.00 | 213,000 | 141.91 | 213,000 | 141.91 | 2.03 | 2.07 |
| 6 | 27-Mar | 97.00 | 99.00 | 95.00 | 97.70 | 98.65 | -1.31 | 243.46 | 114,000 | 75.95 | 109,500 | 72.95 | 1.08 | 1.06 |
| 7 | 26-Mar | 98.00 | 99.00 | 93.30 | 99.00 | 94.70 | 0.81 | 246.00 | 249,000 | 165.89 | 243,000 | 161.89 | 2.30 | 2.36 |
| 8 | 25-Mar | 98.50 | 98.50 | 94.50 | 98.20 | 98.33 | 0.05 | 244.71 | 168,000 | 111.93 | 168,000 | 111.93 | 1.65 | 1.63 |
| 9 | 24-Mar | 100.45 | 100.45 | 90.95 | 98.15 | 97.80 | 2.56 | 244.58 | 222,000 | 147.90 | 208,500 | 138.91 | 2.04 | 2.02 |
| 10 | 21-Mar | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -4.97 | 238.48 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.01 |
| 11 | 20-Mar | 91.65 | 100.90 | 91.55 | 100.70 | 98.69 | 4.51 | 250.94 | 13,500 | 8.99 | 12,000 | 7.99 | 0.12 | 0.12 |
| 12 | 19-Mar | 105.00 | 105.00 | 96.35 | 96.35 | 103.95 | -4.93 | 240.10 | 78,000 | 51.97 | 75,000 | 49.97 | 0.78 | 0.73 |
| 13 | 18-Mar | 99.75 | 105.00 | 99.75 | 101.35 | 100.73 | -3.48 | 252.56 | 31,500 | 20.99 | 31,500 | 20.99 | 0.32 | 0.31 |
| 14 | 17-Mar | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.98 | 261.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.01 |
| 15 | 12-Mar | 112.90 | 112.90 | 110.50 | 110.50 | 110.79 | 2.31 | 275.36 | 15,000 | 9.99 | 15,000 | 9.99 | 0.17 | 0.15 |
| 16 | 11-Mar | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.56 | 269.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.01 |
| 17 | 07-Mar | 104.60 | 108.40 | 104.60 | 105.30 | 105.31 | 1.99 | 262.40 | 9,000 | 6.00 | 9,000 | 6.00 | 0.09 | 0.09 |
| 18 | 06-Mar | 99.70 | 104.90 | 95.20 | 103.25 | 102.34 | 3.04 | 257.29 | 34,500 | 22.98 | 25,500 | 16.99 | 0.26 | 0.25 |
| 19 | 05-Mar | 100.00 | 100.20 | 100.00 | 100.20 | 100.17 | -0.05 | 249.69 | 9,000 | 6.00 | 9,000 | 6.00 | 0.09 | 0.09 |
| 20 | 04-Mar | 98.75 | 101.80 | 98.75 | 100.25 | 100.28 | 1.52 | 249.82 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.03 |
| 21 | 03-Mar | 103.50 | 103.50 | 98.00 | 98.75 | 102.16 | -4.13 | 246.08 | 85,500 | 56.96 | 67,500 | 44.97 | 0.69 | 0.66 |
| 22 | 28-Feb | 96.90 | 104.90 | 96.90 | 103.00 | 103.18 | 0.98 | 256.00 | 172,500 | 114.92 | 153,000 | 101.93 | 1.58 | 1.49 |
| 23 | 27-Feb | 93.50 | 102.00 | 93.50 | 102.00 | 93.57 | 3.66 | 254.00 | 345,000 | 229.85 | 343,500 | 228.85 | 3.21 | 3.34 |
| 24 | 25-Feb | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -4.97 | 245.21 | 27,000 | 17.99 | 27,000 | 17.99 | 0.27 | 0.26 |
| 25 | 21-Feb | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -1.99 | 258.04 | 51,000 | 33.98 | 51,000 | 33.98 | 0.53 | 0.50 |
| 26 | 17-Feb | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -1.99 | 263.27 | 9,000 | 6.00 | 9,000 | 6.00 | 0.10 | 0.09 |
| 27 | 11-Feb | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.00 | 268.63 | 6,000 | 4.00 | 6,000 | 4.00 | 0.06 | 0.06 |
| 28 | 10-Feb | 109.95 | 110.00 | 109.95 | 110.00 | 109.99 | -0.63 | 274.00 | 124,500 | 82.94 | 124,500 | 82.94 | 1.37 | 1.21 |
| 29 | 06-Feb | 114.90 | 114.90 | 110.70 | 110.70 | 112.80 | -1.95 | 275.86 | 6,000 | 4.00 | 6,000 | 4.00 | 0.07 | 0.06 |
| 30 | 05-Feb | 113.35 | 113.35 | 112.90 | 112.90 | 113.24 | 1.57 | 281.34 | 70,500 | 46.97 | 70,500 | 46.97 | 0.80 | 0.68 |
| 31 | 04-Feb | 109.50 | 111.15 | 106.85 | 111.15 | 109.31 | 1.97 | 276.98 | 105,000 | 69.95 | 88,500 | 58.96 | 0.97 | 0.86 |
| 32 | 03-Feb | 108.00 | 109.00 | 106.85 | 109.00 | 108.88 | 0.00 | 271.00 | 39,000 | 25.98 | 39,000 | 25.98 | 0.42 | 0.38 |
| 33 | 30-Jan | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.00 | 271.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 0.03 |
| 34 | 29-Jan | 106.75 | 109.00 | 106.75 | 109.00 | 108.97 | 0.09 | 271.00 | 115,500 | 76.95 | 115,500 | 76.95 | 1.26 | 1.12 |
| 35 | 28-Jan | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -0.14 | 271.37 | 48,000 | 31.98 | 48,000 | 31.98 | 0.52 | 0.47 |
| 36 | 24-Jan | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | -1.98 | 271.75 | 39,000 | 25.98 | 39,000 | 25.98 | 0.43 | 0.38 |
| 37 | 22-Jan | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -2.02 | 277.23 | 109,500 | 72.95 | 109,500 | 72.95 | 1.22 | 1.06 |
| 38 | 20-Jan | 111.00 | 113.50 | 111.00 | 113.50 | 113.34 | 1.54 | 282.84 | 24,000 | 15.99 | 24,000 | 15.99 | 0.27 | 0.23 |
| 39 | 17-Jan | 116.20 | 116.20 | 111.75 | 111.75 | 113.40 | -2.01 | 278.48 | 120,000 | 79.95 | 120,000 | 79.95 | 1.36 | 1.17 |
| 40 | 16-Jan | 110.75 | 114.00 | 110.75 | 114.00 | 112.45 | 0.88 | 284.00 | 97,500 | 64.96 | 76,500 | 50.97 | 0.86 | 0.74 |
| 41 | 15-Jan | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.99 | 281.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.01 |
| 42 | 14-Jan | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -2.04 | 287.20 | 18,000 | 11.99 | 18,000 | 11.99 | 0.21 | 0.17 |
| 43 | 13-Jan | 114.10 | 118.00 | 112.00 | 117.60 | 114.75 | 2.93 | 293.05 | 105,000 | 69.95 | 90,000 | 59.96 | 1.03 | 0.87 |
| 44 | 10-Jan | 114.90 | 115.45 | 109.00 | 114.15 | 112.65 | 3.46 | 284.46 | 73,500 | 48.97 | 63,000 | 41.97 | 0.71 | 0.61 |
| 45 | 09-Jan | 104.00 | 110.25 | 103.50 | 110.20 | 108.67 | 4.72 | 274.61 | 60,000 | 39.97 | 54,000 | 35.98 | 0.59 | 0.52 |
| 46 | 08-Jan | 102.00 | 106.00 | 101.00 | 105.00 | 104.54 | 3.33 | 261.00 | 22,500 | 14.99 | 22,500 | 14.99 | 0.24 | 0.22 |
| 47 | 07-Jan | 100.00 | 102.90 | 98.00 | 101.50 | 99.27 | 3.45 | 252.93 | 165,000 | 109.93 | 165,000 | 109.93 | 1.64 | 1.60 |
| 48 | 06-Jan | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.04 | 244.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.01 |
| 49 | 03-Jan | 100.90 | 100.90 | 96.00 | 96.00 | 97.09 | -5.10 | 239.00 | 30,000 | 19.99 | 30,000 | 19.99 | 0.29 | 0.29 |
| 50 | 02-Jan | 100.90 | 101.00 | 98.40 | 100.90 | 100.43 | 1.04 | 251.44 | 66,000 | 43.97 | 66,000 | 43.97 | 0.66 | 0.64 |
| 51 | 01-Jan | 95.25 | 101.00 | 95.25 | 99.85 | 99.23 | 0.85 | 248.82 | 19,500 | 12.99 | 19,500 | 12.99 | 0.19 | 0.19 |
| 52 | 31-Dec | 92.15 | 101.85 | 92.15 | 99.00 | 97.34 | 2.02 | 246.00 | 133,500 | 88.94 | 129,000 | 85.94 | 1.26 | 1.25 |
| 53 | 27-Dec | 97.80 | 97.80 | 97.00 | 97.00 | 97.27 | -0.82 | 241.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 0.04 |
| 54 | 26-Dec | 102.15 | 102.95 | 95.00 | 97.80 | 98.37 | -3.58 | 243.71 | 138,000 | 91.94 | 114,000 | 75.95 | 1.12 | 1.11 |
| 55 | 24-Dec | 99.00 | 104.40 | 96.00 | 101.30 | 99.29 | 2.81 | 252.43 | 120,000 | 79.95 | 94,500 | 62.96 | 0.94 | 0.92 |
| 56 | 23-Dec | 95.00 | 99.80 | 89.50 | 98.45 | 96.63 | 14.78 | 245.33 | 543,000 | 361.76 | 372,000 | 247.83 | 3.59 | 3.61 |
| 57 | 20-Dec | 71.50 | 83.90 | 71.50 | 83.90 | 81.21 | 16.63 | 209.07 | 745,500 | 496.67 | 601,500 | 400.73 | 4.88 | 5.84 |
| 58 | 19-Dec | 66.50 | 70.00 | 66.50 | 69.95 | 69.83 | 6.00 | 174.31 | 520,500 | 346.77 | 424,500 | 282.81 | 2.96 | 4.12 |
| 59 | 18-Dec | 67.50 | 69.10 | 65.00 | 65.75 | 66.06 | 1.14 | 163.85 | 330,000 | 219.85 | 253,500 | 168.89 | 1.67 | 2.46 |
| 60 | 17-Dec | 64.90 | 66.50 | 64.25 | 65.00 | 64.96 | 0.00 | 161.00 | 174,000 | 115.92 | 114,000 | 75.95 | 0.74 | 1.11 |
| 61 | 16-Dec | 65.05 | 65.05 | 65.00 | 65.00 | 65.03 | 1.38 | 161.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 0.04 |
| 62 | 13-Dec | 69.80 | 69.80 | 63.70 | 64.10 | 64.21 | -1.25 | 159.73 | 160,500 | 106.93 | 151,500 | 100.93 | 0.97 | 1.47 |
| 63 | 12-Dec | 64.05 | 64.90 | 63.80 | 64.90 | 64.30 | 2.16 | 161.73 | 139,500 | 92.94 | 120,000 | 79.95 | 0.77 | 1.17 |
| 64 | 11-Dec | 64.00 | 64.00 | 63.20 | 63.50 | 63.52 | -0.16 | 158.24 | 118,500 | 78.95 | 61,500 | 40.97 | 0.39 | 0.60 |
| 65 | 10-Dec | 63.50 | 64.95 | 63.00 | 63.60 | 63.87 | 0.08 | 158.49 | 115,500 | 76.95 | 43,500 | 28.98 | 0.28 | 0.42 |
| 66 | 09-Dec | 62.95 | 64.60 | 61.00 | 63.55 | 62.85 | 0.08 | 158.36 | 205,500 | 136.91 | 112,500 | 74.95 | 0.71 | 1.09 |
| 67 | 06-Dec | 63.00 | 63.50 | 63.00 | 63.50 | 63.11 | -2.76 | 158.24 | 52,500 | 34.98 | 52,500 | 34.98 | 0.33 | 0.51 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL