| Macro-sector: Services | Band: 10 | High52 Price: 48.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,500 | High52 Date: 16-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5; VWAP21: | Low52 Price: 13.0 | Barrier: 42.75; Drift%: -0.35 |
| Basic Industry: Logistics Solution Provider | Total Equity: 111,954,588 | Low52 Date: 28-Nov-2024 | SHP: 63.49 / 0.0 / 0.01 / 36.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.0 / 90.95 | Month: 169.95 / 113.25 | Week: 46.5 / 40.05 | Day: 43.35 / 41.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 43.35 | 43.35 | 41.95 | 42.60 | 42.50 | 1.07 | 476.93 | 36,000 | 12.00 | 27,000 | 17.99 | 0.11 | 7 |
| 2 | 11-Nov | 42.00 | 43.40 | 40.25 | 42.15 | 41.63 | 2.43 | 471.89 | 81,000 | 26.99 | 72,000 | 47.97 | 0.30 | 18 |
| 3 | 10-Nov | 40.80 | 41.65 | 40.00 | 41.15 | 40.82 | 1.23 | 460.69 | 99,000 | 32.99 | 84,000 | 55.96 | 0.34 | 21 |
| 4 | 07-Nov | 41.05 | 41.95 | 40.30 | 40.65 | 41.12 | -1.69 | 455.10 | 39,000 | 13.00 | 30,000 | 19.99 | 0.12 | 7 |
| 5 | 06-Nov | 44.50 | 44.50 | 41.00 | 41.35 | 41.57 | -3.61 | 462.93 | 126,000 | 41.99 | 99,000 | 65.96 | 0.41 | 24 |
| 6 | 04-Nov | 41.65 | 43.65 | 41.65 | 42.90 | 42.30 | 3.00 | 480.29 | 108,000 | 35.99 | 105,000 | 69.95 | 0.44 | 26 |
| 7 | 03-Nov | 42.00 | 42.75 | 41.00 | 41.65 | 41.34 | 0.85 | 466.29 | 285,000 | 94.97 | 228,000 | 151.90 | 0.94 | 56 |
| 8 | 31-Oct | 46.50 | 46.50 | 40.05 | 41.30 | 42.04 | -5.17 | 462.37 | 105,000 | 34.99 | 93,000 | 61.96 | 0.39 | 23 |
| 9 | 30-Oct | 42.00 | 43.80 | 42.00 | 43.55 | 42.93 | 2.96 | 487.56 | 126,000 | 41.99 | 78,000 | 51.97 | 0.33 | 19 |
| 10 | 29-Oct | 42.00 | 42.40 | 40.50 | 42.30 | 41.79 | -0.94 | 473.57 | 270,000 | 89.97 | 162,000 | 107.93 | 0.68 | 40 |
| 11 | 28-Oct | 43.50 | 43.50 | 42.00 | 42.70 | 42.56 | -1.39 | 478.05 | 156,000 | 51.98 | 144,000 | 95.94 | 0.61 | 35 |
| 12 | 27-Oct | 43.00 | 44.00 | 40.30 | 43.30 | 42.13 | 2.24 | 484.76 | 252,000 | 83.97 | 150,000 | 99.93 | 0.63 | 37 |
| 13 | 24-Oct | 45.35 | 45.35 | 42.00 | 42.35 | 43.20 | -4.62 | 474.13 | 168,000 | 55.98 | 108,000 | 71.95 | 0.47 | 26 |
| 14 | 23-Oct | 45.00 | 45.40 | 43.50 | 44.40 | 44.46 | -3.27 | 497.08 | 114,000 | 37.99 | 84,000 | 55.96 | 0.37 | 21 |
| 15 | 21-Oct | 45.45 | 46.50 | 44.50 | 45.90 | 45.89 | 0.99 | 513.87 | 126,000 | 41.99 | 96,000 | 63.96 | 0.44 | 23 |
| 16 | 20-Oct | 46.75 | 46.75 | 43.00 | 45.45 | 45.37 | -1.84 | 508.83 | 318,000 | 105.96 | 198,000 | 131.91 | 0.90 | 48 |
| 17 | 17-Oct | 47.00 | 47.00 | 45.25 | 46.30 | 46.18 | -0.43 | 518.35 | 72,000 | 23.99 | 60,000 | 39.97 | 0.28 | 15 |
| 18 | 16-Oct | 48.00 | 48.90 | 45.50 | 46.50 | 46.63 | 0.00 | 520.59 | 396,000 | 131.96 | 366,000 | 243.84 | 1.71 | 90 |
| 19 | 15-Oct | 46.00 | 46.50 | 46.00 | 46.50 | 46.46 | -73.23 | 520.59 | 234,000 | 77.97 | 108,000 | 71.95 | 0.50 | 26 |
| 20 | 14-Oct | 174.95 | 177.00 | 171.00 | 173.70 | 174.76 | -0.71 | 1,944.65 | 55,500 | 18.49 | 49,500 | 32.98 | 0.87 | 48 |
| 21 | 13-Oct | 176.40 | 179.00 | 171.80 | 174.95 | 176.14 | -0.82 | 1,958.65 | 66,000 | 21.99 | 46,500 | 30.98 | 0.82 | 46 |
| 22 | 10-Oct | 174.00 | 177.00 | 170.05 | 176.40 | 174.73 | 5.69 | 1,974.88 | 79,500 | 26.49 | 57,000 | 37.97 | 1.00 | 56 |
| 23 | 09-Oct | 164.80 | 172.00 | 160.60 | 166.90 | 164.80 | 1.00 | 1,868.52 | 91,500 | 30.49 | 66,000 | 43.97 | 1.09 | 65 |
| 24 | 08-Oct | 161.00 | 167.00 | 158.00 | 165.25 | 163.12 | 2.54 | 1,850.05 | 127,500 | 42.49 | 75,000 | 49.97 | 1.22 | 73 |
| 25 | 07-Oct | 162.95 | 162.95 | 157.25 | 161.15 | 160.71 | -1.38 | 1,804.15 | 31,500 | 10.50 | 18,000 | 11.99 | 0.29 | 18 |
| 26 | 06-Oct | 163.20 | 165.00 | 161.00 | 163.40 | 163.77 | 0.12 | 1,829.34 | 25,500 | 8.50 | 18,000 | 11.99 | 0.29 | 18 |
| 27 | 03-Oct | 165.25 | 165.25 | 160.10 | 163.20 | 162.77 | -0.97 | 1,827.10 | 55,500 | 18.49 | 43,500 | 28.98 | 0.71 | 43 |
| 28 | 01-Oct | 164.60 | 166.50 | 162.55 | 164.80 | 164.71 | 0.12 | 1,845.01 | 25,500 | 8.50 | 19,500 | 12.99 | 0.32 | 19 |
| 29 | 30-Sep | 165.95 | 167.00 | 160.00 | 164.60 | 164.58 | -0.03 | 1,842.77 | 67,500 | 22.49 | 39,000 | 25.98 | 0.64 | 38 |
| 30 | 29-Sep | 164.50 | 169.00 | 160.00 | 164.65 | 165.03 | 0.52 | 1,843.33 | 79,500 | 26.49 | 51,000 | 33.98 | 0.84 | 50 |
| 31 | 26-Sep | 165.00 | 165.00 | 156.50 | 163.80 | 161.49 | -1.12 | 1,833.82 | 138,000 | 45.98 | 108,000 | 71.95 | 1.74 | 106 |
| 32 | 25-Sep | 164.80 | 169.95 | 163.00 | 165.65 | 165.85 | 3.95 | 1,854.53 | 118,500 | 39.49 | 66,000 | 43.97 | 1.09 | 65 |
| 33 | 24-Sep | 158.85 | 161.95 | 156.05 | 159.35 | 159.69 | 3.57 | 1,784.00 | 60,000 | 19.99 | 46,500 | 30.98 | 0.74 | 46 |
| 34 | 23-Sep | 149.10 | 164.95 | 146.50 | 153.85 | 153.53 | 2.64 | 1,722.42 | 88,500 | 29.49 | 63,000 | 41.97 | 0.97 | 62 |
| 35 | 22-Sep | 148.00 | 151.20 | 148.00 | 149.90 | 149.88 | 2.22 | 1,678.20 | 177,000 | 58.98 | 157,500 | 104.93 | 2.36 | 154 |
| 36 | 19-Sep | 141.00 | 148.70 | 141.00 | 146.65 | 145.13 | 5.05 | 1,641.81 | 139,500 | 46.48 | 97,500 | 64.96 | 1.42 | 95 |
| 37 | 18-Sep | 127.55 | 146.50 | 125.30 | 139.60 | 130.64 | 9.45 | 1,562.89 | 430,500 | 143.45 | 313,500 | 208.86 | 4.10 | 307 |
| 38 | 17-Sep | 123.00 | 131.95 | 119.00 | 127.55 | 123.73 | 4.55 | 1,427.98 | 115,500 | 38.49 | 82,500 | 54.96 | 1.02 | 81 |
| 39 | 16-Sep | 124.00 | 124.00 | 120.10 | 122.00 | 121.26 | 1.50 | 1,365.00 | 15,000 | 5.00 | 10,500 | 7.00 | 0.13 | 10 |
| 40 | 15-Sep | 122.70 | 122.70 | 118.25 | 120.20 | 120.96 | -2.40 | 1,345.69 | 24,000 | 8.00 | 18,000 | 11.99 | 0.22 | 18 |
| 41 | 12-Sep | 123.80 | 123.80 | 121.20 | 123.15 | 122.56 | -0.53 | 1,378.72 | 10,500 | 3.50 | 7,500 | 5.00 | 0.09 | 7 |
| 42 | 11-Sep | 124.00 | 126.30 | 119.05 | 123.80 | 122.70 | 1.89 | 1,386.00 | 132,000 | 43.99 | 93,000 | 61.96 | 1.14 | 91 |
| 43 | 10-Sep | 121.20 | 123.95 | 120.50 | 121.50 | 121.69 | -3.03 | 1,360.25 | 39,000 | 13.00 | 31,500 | 20.99 | 0.38 | 31 |
| 44 | 09-Sep | 125.60 | 126.45 | 119.50 | 125.30 | 120.98 | 1.42 | 1,402.79 | 223,500 | 74.48 | 129,000 | 85.94 | 1.56 | 126 |
| 45 | 08-Sep | 125.95 | 125.95 | 121.10 | 123.55 | 122.91 | -2.14 | 1,383.20 | 19,500 | 6.50 | 10,500 | 7.00 | 0.13 | 10 |
| 46 | 05-Sep | 126.30 | 126.30 | 120.50 | 126.25 | 124.26 | 0.64 | 1,413.43 | 6,000 | 2.00 | 4,500 | 3.00 | 0.06 | 4 |
| 47 | 04-Sep | 124.00 | 126.55 | 116.00 | 125.45 | 122.40 | -0.87 | 1,404.47 | 117,000 | 38.99 | 72,000 | 47.97 | 0.88 | 70 |
| 48 | 03-Sep | 118.00 | 137.00 | 115.10 | 126.55 | 120.18 | 10.24 | 1,416.79 | 180,000 | 59.98 | 145,500 | 96.94 | 1.75 | 142 |
| 49 | 02-Sep | 115.25 | 116.00 | 113.25 | 114.80 | 115.29 | -0.39 | 1,285.24 | 61,500 | 20.49 | 49,500 | 32.98 | 0.57 | 48 |
| 50 | 01-Sep | 118.00 | 124.90 | 115.25 | 115.25 | 116.33 | -0.65 | 1,290.28 | 73,500 | 24.49 | 57,000 | 37.97 | 0.66 | 56 |
| 51 | 29-Aug | 120.00 | 120.00 | 114.20 | 116.00 | 116.00 | -2.89 | 1,298.00 | 87,000 | 28.99 | 63,000 | 41.97 | 0.00 | 62 |
| 52 | 28-Aug | 116.35 | 119.45 | 116.35 | 119.45 | 117.90 | 0.00 | 1,337.30 | 3,000 | 1.00 | 1,500 | 1.00 | 0.02 | 2 |
| 53 | 26-Aug | 121.80 | 122.00 | 117.50 | 119.45 | 119.53 | 0.08 | 1,337.30 | 60,000 | 19.99 | 51,000 | 33.98 | 0.61 | 56 |
| 54 | 25-Aug | 117.50 | 119.95 | 117.50 | 119.35 | 118.59 | 0.76 | 1,336.18 | 31,500 | 10.50 | 24,000 | 15.99 | 0.28 | 26 |
| 55 | 22-Aug | 119.25 | 119.50 | 118.45 | 118.45 | 118.88 | -0.92 | 1,326.10 | 58,500 | 19.49 | 33,000 | 21.99 | 0.39 | 36 |
| 56 | 21-Aug | 114.15 | 120.00 | 114.10 | 119.55 | 118.93 | 2.18 | 1,338.42 | 40,500 | 13.50 | 34,500 | 22.98 | 0.41 | 38 |
| 57 | 20-Aug | 114.10 | 117.00 | 112.00 | 117.00 | 115.43 | -0.30 | 1,309.00 | 42,000 | 14.00 | 10,500 | 7.00 | 0.12 | 12 |
| 58 | 19-Aug | 116.20 | 119.00 | 116.00 | 117.35 | 118.02 | -0.55 | 1,313.79 | 21,000 | 7.00 | 18,000 | 11.99 | 0.21 | 20 |
| 59 | 18-Aug | 117.50 | 119.00 | 115.15 | 118.00 | 117.58 | -0.84 | 1,321.00 | 34,500 | 11.50 | 27,000 | 17.99 | 0.32 | 30 |
| 60 | 14-Aug | 119.70 | 119.70 | 116.15 | 119.00 | 117.75 | -0.13 | 1,332.00 | 6,000 | 2.00 | 3,000 | 2.00 | 0.04 | 3 |
| 61 | 13-Aug | 117.95 | 119.45 | 114.00 | 119.15 | 117.90 | 0.55 | 1,333.94 | 84,000 | 27.99 | 70,500 | 46.97 | 0.83 | 77 |
| 62 | 12-Aug | 118.90 | 120.60 | 116.00 | 118.50 | 118.41 | -1.33 | 1,326.66 | 33,000 | 11.00 | 27,000 | 17.99 | 0.32 | 30 |
| 63 | 11-Aug | 118.00 | 120.70 | 118.00 | 120.10 | 119.68 | 1.78 | 1,344.57 | 7,500 | 2.50 | 6,000 | 4.00 | 0.07 | 6 |
| 64 | 08-Aug | 120.00 | 120.00 | 116.00 | 118.00 | 117.86 | 0.85 | 1,321.00 | 21,000 | 7.00 | 21,000 | 13.99 | 0.25 | 21 |
| 65 | 07-Aug | 120.00 | 121.80 | 117.00 | 117.00 | 118.41 | -3.11 | 1,309.00 | 37,500 | 12.50 | 25,500 | 16.99 | 0.30 | 25 |
| 66 | 06-Aug | 121.00 | 121.80 | 119.50 | 120.75 | 120.82 | 1.30 | 1,351.85 | 28,500 | 9.50 | 19,500 | 12.99 | 0.24 | 19 |
| 67 | 05-Aug | 119.95 | 122.00 | 118.00 | 119.20 | 119.28 | 1.36 | 1,334.50 | 97,500 | 32.49 | 57,000 | 37.97 | 0.68 | 56 |
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