| Macro-sector: Services | Band: 10 | High52 Price: 99.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,500 | High52 Date: | Bumper: 120.8; Drift%: 0.98 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 35.65 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 24,919,500 | Low52 Date: | SHP: 58.99 / 0.0 / 0.0 / 41.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.0 / 90.95 | Month: 114.9 / 84.0 | Week: 122.0 / 115.55 | Day: 128.0 / 111.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 119.10 | 128.00 | 111.00 | 122.00 | 122.89 | -0.33 | 304.00 | 82,500 | 54.96 | 61,500 | 61,500.00 | 0.76 | 60 |
| 2 | 10-Jul | 120.00 | 122.50 | 120.00 | 122.40 | 121.56 | 0.95 | 305.01 | 9,000 | 6.00 | 7,500 | 7,500.00 | 0.09 | 7 |
| 3 | 09-Jul | 116.10 | 122.95 | 105.00 | 121.25 | 111.11 | -1.62 | 302.15 | 204,000 | 135.91 | 154,500 | 154,500.00 | 1.72 | 151 |
| 4 | 08-Jul | 119.00 | 123.50 | 111.00 | 123.25 | 115.67 | 1.86 | 307.13 | 72,000 | 47.97 | 67,500 | 67,500.00 | 0.78 | 66 |
| 5 | 07-Jul | 120.55 | 121.00 | 119.00 | 121.00 | 120.54 | 0.41 | 301.00 | 57,000 | 37.97 | 31,500 | 31,500.00 | 0.38 | 31 |
| 6 | 04-Jul | 119.95 | 120.95 | 119.95 | 120.50 | 120.58 | 0.46 | 300.28 | 15,000 | 9.99 | 12,000 | 12,000.00 | 0.14 | 12 |
| 7 | 03-Jul | 118.00 | 119.95 | 118.00 | 119.95 | 118.21 | 0.67 | 298.91 | 36,000 | 23.98 | 19,500 | 19,500.00 | 0.23 | 19 |
| 8 | 02-Jul | 120.00 | 121.75 | 118.00 | 119.15 | 119.42 | -1.77 | 296.92 | 49,500 | 32.98 | 45,000 | 45,000.00 | 0.54 | 44 |
| 9 | 01-Jul | 120.90 | 122.00 | 120.80 | 121.30 | 121.33 | -0.49 | 302.27 | 10,500 | 7.00 | 9,000 | 9,000.00 | 0.11 | 9 |
| 10 | 30-Jun | 115.55 | 121.90 | 115.55 | 121.90 | 117.23 | 1.29 | 303.77 | 87,000 | 57.96 | 82,500 | 82,500.00 | 0.97 | 81 |
| 11 | 27-Jun | 124.50 | 124.90 | 120.10 | 120.35 | 122.40 | 0.88 | 299.91 | 24,000 | 15.99 | 19,500 | 19,500.00 | 0.24 | 19 |
| 12 | 26-Jun | 129.80 | 129.80 | 119.30 | 119.30 | 121.88 | 0.55 | 297.29 | 34,500 | 22.98 | 21,000 | 21,000.00 | 0.26 | 21 |
| 13 | 25-Jun | 115.80 | 120.00 | 115.80 | 118.65 | 117.61 | 0.51 | 295.67 | 25,500 | 16.99 | 24,000 | 24,000.00 | 0.28 | 23 |
| 14 | 24-Jun | 114.00 | 119.95 | 113.00 | 118.05 | 116.88 | -1.62 | 294.17 | 108,000 | 71.95 | 79,500 | 79,500.00 | 0.93 | 78 |
| 15 | 23-Jun | 119.95 | 120.00 | 119.95 | 120.00 | 119.98 | 0.93 | 299.00 | 3,000 | 2.00 | 3,000 | 3,000.00 | 0.04 | 3 |
| 16 | 20-Jun | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.04 | 296.29 | 1,500 | 1.00 | 1,500 | 1,500.00 | 0.02 | 1 |
| 17 | 19-Jun | 121.80 | 121.80 | 118.20 | 118.95 | 119.45 | -2.50 | 296.42 | 18,000 | 11.99 | 15,000 | 15,000.00 | 0.18 | 15 |
| 18 | 18-Jun | 117.65 | 122.00 | 117.65 | 122.00 | 120.09 | 3.43 | 304.00 | 10,500 | 7.00 | 7,500 | 7,500.00 | 0.09 | 7 |
| 19 | 17-Jun | 117.00 | 117.95 | 116.50 | 117.95 | 117.58 | 0.68 | 293.93 | 34,500 | 22.98 | 27,000 | 27,000.00 | 0.32 | 26 |
| 20 | 16-Jun | 109.25 | 119.95 | 107.00 | 117.15 | 112.52 | 9.49 | 291.93 | 154,500 | 102.93 | 109,500 | 109,500.00 | 1.23 | 107 |
| 21 | 13-Jun | 114.85 | 114.85 | 107.00 | 107.00 | 108.96 | -6.39 | 266.00 | 6,000 | 4.00 | 6,000 | 6,000.00 | 0.07 | 6 |
| 22 | 12-Jun | 114.40 | 114.40 | 114.25 | 114.30 | 114.33 | 0.13 | 284.83 | 7,500 | 5.00 | 4,500 | 4,500.00 | 0.05 | 4 |
| 23 | 11-Jun | 113.25 | 116.40 | 113.00 | 114.15 | 114.72 | 0.79 | 284.46 | 139,500 | 92.94 | 87,000 | 87,000.00 | 1.00 | 85 |
| 24 | 10-Jun | 117.00 | 117.00 | 112.60 | 113.25 | 113.91 | -1.01 | 282.21 | 109,500 | 72.95 | 94,500 | 94,500.00 | 1.08 | 92 |
| 25 | 09-Jun | 114.00 | 115.00 | 109.10 | 114.40 | 113.71 | -0.52 | 285.08 | 46,500 | 30.98 | 27,000 | 27,000.00 | 0.31 | 26 |
| 26 | 06-Jun | 114.80 | 117.65 | 113.80 | 115.00 | 114.82 | 0.17 | 286.00 | 61,500 | 40.97 | 45,000 | 45,000.00 | 0.52 | 44 |
| 27 | 05-Jun | 114.00 | 115.00 | 112.50 | 114.80 | 114.42 | 0.97 | 286.08 | 18,000 | 11.99 | 15,000 | 15,000.00 | 0.17 | 15 |
| 28 | 04-Jun | 111.00 | 114.45 | 110.00 | 113.70 | 112.87 | 3.36 | 283.33 | 16,500 | 10.99 | 10,500 | 10,500.00 | 0.12 | 10 |
| 29 | 03-Jun | 105.00 | 110.00 | 105.00 | 110.00 | 107.70 | 4.71 | 274.00 | 55,500 | 36.98 | 52,500 | 52,500.00 | 0.57 | 51 |
| 30 | 02-Jun | 104.10 | 107.00 | 104.10 | 105.05 | 105.26 | 1.01 | 261.78 | 96,000 | 63.96 | 82,500 | 82,500.00 | 0.87 | 81 |
| 31 | 30-May | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.61 | 259.00 | 1,500 | 1.00 | 1,500 | 1,500.00 | 0.00 | 1 |
| 32 | 29-May | 102.00 | 104.00 | 99.50 | 102.35 | 100.22 | -1.06 | 255.05 | 100,500 | 66.96 | 48,000 | 48,000.00 | 0.48 | 47 |
| 33 | 28-May | 103.90 | 110.00 | 102.20 | 103.45 | 104.90 | -0.39 | 257.79 | 19,500 | 12.99 | 18,000 | 18,000.00 | 0.19 | 18 |
| 34 | 27-May | 103.65 | 104.50 | 103.65 | 103.85 | 103.86 | 0.19 | 258.79 | 13,500 | 8.99 | 13,500 | 13,500.00 | 0.14 | 13 |
| 35 | 26-May | 110.00 | 110.00 | 101.00 | 103.65 | 103.85 | -5.77 | 258.29 | 40,500 | 26.98 | 22,500 | 22,500.00 | 0.23 | 22 |
| 36 | 23-May | 110.10 | 110.25 | 110.00 | 110.00 | 110.09 | 0.00 | 274.00 | 7,500 | 5.00 | 6,000 | 6,000.00 | 0.07 | 6 |
| 37 | 22-May | 112.55 | 114.80 | 107.00 | 110.00 | 110.39 | -2.27 | 274.00 | 60,000 | 39.97 | 34,500 | 34,500.00 | 0.38 | 34 |
| 38 | 21-May | 107.00 | 114.90 | 107.00 | 112.55 | 111.99 | 5.38 | 280.47 | 115,500 | 76.95 | 79,500 | 79,500.00 | 0.89 | 78 |
| 39 | 20-May | 102.00 | 106.95 | 102.00 | 106.80 | 106.04 | 4.91 | 266.14 | 30,000 | 19.99 | 22,500 | 22,500.00 | 0.24 | 22 |
| 40 | 19-May | 104.00 | 105.00 | 101.00 | 101.80 | 102.21 | -0.20 | 253.68 | 132,000 | 87.94 | 109,500 | 109,500.00 | 1.12 | 107 |
| 41 | 16-May | 102.00 | 103.00 | 100.00 | 102.00 | 101.82 | 0.15 | 254.00 | 138,000 | 91.94 | 99,000 | 99,000.00 | 1.01 | 97 |
| 42 | 15-May | 102.25 | 104.95 | 101.50 | 101.85 | 102.79 | -0.39 | 253.81 | 70,500 | 46.97 | 60,000 | 60,000.00 | 0.62 | 59 |
| 43 | 14-May | 97.00 | 104.40 | 95.00 | 102.25 | 100.25 | 5.20 | 254.80 | 148,500 | 98.93 | 109,500 | 109,500.00 | 1.10 | 107 |
| 44 | 13-May | 108.00 | 108.00 | 92.00 | 97.20 | 97.59 | -4.42 | 242.22 | 184,500 | 122.92 | 109,500 | 109,500.00 | 1.07 | 107 |
| 45 | 12-May | 100.00 | 107.60 | 100.00 | 101.70 | 103.22 | 3.93 | 253.43 | 145,500 | 96.94 | 105,000 | 105,000.00 | 1.08 | 103 |
| 46 | 09-May | 89.50 | 98.85 | 84.00 | 97.85 | 90.37 | 8.84 | 243.84 | 255,000 | 169.89 | 202,500 | 202,500.00 | 1.83 | 198 |
| 47 | 08-May | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 3.33 | 224.03 | 1,500 | 1.00 | 1,500 | 1,500.00 | 0.01 | 1 |
| 48 | 07-May | 88.45 | 89.00 | 85.30 | 87.00 | 88.03 | -2.74 | 216.00 | 19,500 | 12.99 | 15,000 | 15,000.00 | 0.13 | 15 |
| 49 | 06-May | 88.45 | 90.80 | 87.00 | 89.45 | 88.57 | -0.11 | 222.90 | 19,500 | 12.99 | 12,000 | 12,000.00 | 0.11 | 12 |
| 50 | 05-May | 86.60 | 89.60 | 85.05 | 89.55 | 87.98 | 3.41 | 223.15 | 42,000 | 27.98 | 31,500 | 31,500.00 | 0.28 | 31 |
| 51 | 02-May | 85.65 | 89.90 | 84.00 | 86.60 | 85.20 | 3.16 | 215.80 | 243,000 | 161.89 | 180,000 | 180,000.00 | 1.53 | 176 |
| 52 | 30-Apr | 90.00 | 90.00 | 82.40 | 83.95 | 85.06 | -5.99 | 209.20 | 81,000 | 53.96 | 61,500 | 61,500.00 | 0.52 | 60 |
| 53 | 29-Apr | 85.45 | 92.00 | 82.30 | 89.30 | 86.75 | 4.51 | 222.53 | 40,500 | 26.98 | 39,000 | 39,000.00 | 0.34 | 38 |
| 54 | 28-Apr | 88.00 | 92.00 | 83.10 | 85.45 | 87.81 | -1.27 | 212.94 | 96,000 | 63.96 | 78,000 | 78,000.00 | 0.68 | 76 |
| 55 | 25-Apr | 87.05 | 87.05 | 82.60 | 86.55 | 84.97 | -0.57 | 215.68 | 34,500 | 22.98 | 34,500 | 34,500.00 | 0.29 | 34 |
| 56 | 24-Apr | 87.15 | 89.50 | 86.00 | 87.05 | 87.35 | -2.85 | 216.92 | 139,500 | 92.94 | 40,500 | 40,500.00 | 0.35 | 40 |
| 57 | 23-Apr | 95.00 | 95.00 | 89.10 | 89.60 | 90.22 | -0.22 | 223.28 | 69,000 | 45.97 | 31,500 | 31,500.00 | 0.28 | 31 |
| 58 | 22-Apr | 94.20 | 94.35 | 87.05 | 89.80 | 91.64 | -4.62 | 223.78 | 64,500 | 42.97 | 34,500 | 34,500.00 | 0.32 | 34 |
| 59 | 21-Apr | 95.00 | 96.50 | 94.00 | 94.15 | 95.12 | 3.46 | 234.62 | 54,000 | 35.98 | 1,500 | 1,500.00 | 0.01 | 1 |
| 60 | 17-Apr | 95.00 | 95.00 | 91.00 | 91.00 | 93.55 | -3.09 | 226.00 | 120,000 | 79.95 | 25,500 | 25,500.00 | 0.24 | 25 |
| 61 | 16-Apr | 99.10 | 99.35 | 93.00 | 93.90 | 96.41 | -5.77 | 233.99 | 208,500 | 138.91 | 130,500 | 130,500.00 | 1.26 | 128 |
| 62 | 15-Apr | 99.70 | 99.75 | 99.40 | 99.65 | 99.62 | -0.15 | 248.32 | 40,500 | 26.98 | 0 | 0.00 | 0.00 | 0 |
| 63 | 11-Apr | 90.90 | 99.80 | 90.90 | 99.80 | 97.60 | 2.73 | 248.70 | 9,000 | 6.00 | 9,000 | 9,000.00 | 0.09 | 9 |
| 64 | 09-Apr | 98.75 | 99.80 | 94.50 | 97.15 | 96.80 | -1.17 | 242.09 | 25,500 | 16.99 | 18,000 | 18,000.00 | 0.17 | 18 |
| 65 | 08-Apr | 99.00 | 99.00 | 95.00 | 98.30 | 98.57 | 1.34 | 244.96 | 102,000 | 67.95 | 81,000 | 81,000.00 | 0.80 | 79 |
| 66 | 07-Apr | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 241.00 | 1,500 | 1.00 | 1,500 | 1,500.00 | 0.00 | 1 |
| 67 | 04-Apr | 99.00 | 99.00 | 97.00 | 97.00 | 98.71 | -2.66 | 241.00 | 10,500 | 7.00 | 10,500 | 10,500.00 | 0.10 | 10 |
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