| Macro-sector: Services | Band: 2 | High52 Price: 340.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 181.31 | Barrier: -; Drift%: - |
| Basic Industry: Airline | Total Equity: 14,000,000 | Low52 Date: 09-Oct-2025 | SHP: 75.0 / 0.08 / 0.0 / 24.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 311.4 / 222.0 | Month: 227.25 / 203.0 | Week: 234.0 / 216.31 | Day: 218.8 / 212.03 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 215.50 | 218.80 | 212.03 | 213.87 | 216.26 | -0.76 | 299.42 | 19,258 | 4.52 | 5,393 | 2.23 | 0.12 | 15 |
| 2 | 11-Nov | 220.05 | 224.09 | 197.01 | 215.50 | 210.28 | -2.12 | 301.70 | 81,840 | 19.20 | 40,525 | 16.76 | 0.85 | 116 |
| 3 | 10-Nov | 224.10 | 228.27 | 211.50 | 220.16 | 223.98 | -2.87 | 308.22 | 20,219 | 4.74 | 14,293 | 5.91 | 0.32 | 41 |
| 4 | 07-Nov | 222.10 | 232.00 | 221.72 | 226.66 | 226.15 | 0.44 | 317.32 | 24,868 | 5.83 | 9,226 | 3.82 | 0.21 | 26 |
| 5 | 06-Nov | 224.50 | 232.55 | 224.50 | 225.66 | 228.29 | -0.44 | 315.92 | 21,730 | 5.10 | 13,204 | 5.46 | 0.30 | 38 |
| 6 | 04-Nov | 225.00 | 231.00 | 225.00 | 226.65 | 226.89 | 0.23 | 317.31 | 10,177 | 2.39 | 7,159 | 2.96 | 0.16 | 21 |
| 7 | 03-Nov | 224.37 | 239.80 | 223.08 | 226.14 | 231.98 | 0.79 | 316.60 | 61,737 | 14.49 | 20,734 | 8.57 | 0.48 | 59 |
| 8 | 31-Oct | 223.20 | 226.72 | 222.00 | 224.37 | 224.35 | -0.57 | 314.12 | 10,417 | 2.44 | 6,788 | 2.81 | 0.15 | 19 |
| 9 | 30-Oct | 225.00 | 228.75 | 223.00 | 225.66 | 226.16 | 1.67 | 315.92 | 14,485 | 3.40 | 8,537 | 3.53 | 0.19 | 24 |
| 10 | 29-Oct | 223.00 | 227.49 | 221.00 | 221.96 | 223.54 | -0.80 | 310.74 | 16,595 | 3.89 | 11,377 | 4.71 | 0.25 | 33 |
| 11 | 28-Oct | 225.05 | 228.53 | 223.00 | 223.76 | 223.86 | 0.00 | 313.26 | 12,735 | 2.99 | 9,261 | 3.83 | 0.21 | 27 |
| 12 | 27-Oct | 234.00 | 234.00 | 216.31 | 223.77 | 225.26 | -1.87 | 313.28 | 31,265 | 7.34 | 16,234 | 6.71 | 0.37 | 47 |
| 13 | 24-Oct | 231.92 | 234.50 | 226.00 | 228.04 | 229.09 | -0.51 | 319.26 | 19,531 | 4.58 | 12,926 | 5.35 | 0.30 | 37 |
| 14 | 23-Oct | 233.27 | 237.59 | 227.66 | 229.20 | 230.89 | -1.74 | 320.88 | 53,906 | 12.65 | 27,223 | 11.26 | 0.63 | 78 |
| 15 | 21-Oct | 236.58 | 236.58 | 231.00 | 233.27 | 234.57 | 0.45 | 326.58 | 13,238 | 3.11 | 8,949 | 3.70 | 0.21 | 26 |
| 16 | 20-Oct | 227.69 | 239.84 | 227.69 | 232.23 | 234.69 | 1.99 | 325.12 | 145,416 | 34.12 | 46,005 | 19.03 | 1.08 | 132 |
| 17 | 17-Oct | 248.00 | 248.00 | 225.21 | 227.69 | 233.68 | -6.35 | 318.77 | 193,199 | 45.33 | 73,763 | 30.51 | 1.72 | 211 |
| 18 | 16-Oct | 206.00 | 243.14 | 205.00 | 243.14 | 237.40 | 20.00 | 340.40 | 755,836 | 177.34 | 175,716 | 72.67 | 4.17 | 504 |
| 19 | 15-Oct | 199.00 | 205.50 | 195.42 | 202.62 | 202.27 | 3.25 | 283.67 | 25,552 | 6.00 | 16,403 | 6.78 | 0.33 | 47 |
| 20 | 14-Oct | 191.99 | 205.40 | 190.20 | 196.25 | 198.77 | 4.16 | 274.75 | 82,779 | 19.42 | 31,269 | 12.93 | 0.62 | 90 |
| 21 | 13-Oct | 185.00 | 191.00 | 185.00 | 188.41 | 188.34 | 0.41 | 263.77 | 10,469 | 2.46 | 7,800 | 3.23 | 0.15 | 22 |
| 22 | 10-Oct | 186.70 | 194.50 | 182.66 | 187.65 | 190.36 | 2.74 | 262.71 | 23,823 | 5.59 | 11,208 | 4.64 | 0.21 | 32 |
| 23 | 09-Oct | 196.70 | 196.70 | 181.31 | 182.64 | 187.00 | -6.02 | 255.70 | 30,891 | 7.25 | 19,001 | 7.86 | 0.00 | 54 |
| 24 | 08-Oct | 205.32 | 205.43 | 191.30 | 194.34 | 197.07 | -4.97 | 272.08 | 29,203 | 6.85 | 18,856 | 7.80 | 0.37 | 54 |
| 25 | 07-Oct | 207.00 | 207.00 | 203.75 | 204.51 | 205.14 | -0.53 | 286.31 | 6,531 | 1.53 | 5,048 | 2.09 | 0.10 | 14 |
| 26 | 06-Oct | 205.55 | 208.24 | 205.00 | 205.61 | 206.28 | -1.07 | 287.85 | 4,549 | 1.07 | 2,417 | 1.00 | 0.05 | 7 |
| 27 | 03-Oct | 205.53 | 209.99 | 205.53 | 207.84 | 208.06 | 1.12 | 290.98 | 12,465 | 2.92 | 10,309 | 4.26 | 0.21 | 30 |
| 28 | 01-Oct | 208.90 | 208.90 | 204.00 | 205.53 | 206.23 | -0.85 | 287.74 | 7,312 | 1.72 | 5,215 | 2.16 | 0.11 | 15 |
| 29 | 30-Sep | 211.50 | 211.50 | 205.10 | 207.30 | 207.14 | 0.68 | 290.22 | 6,623 | 1.55 | 4,984 | 2.06 | 0.10 | 14 |
| 30 | 29-Sep | 212.00 | 212.00 | 204.01 | 205.89 | 207.35 | -0.30 | 288.25 | 16,004 | 3.76 | 7,867 | 3.25 | 0.16 | 23 |
| 31 | 26-Sep | 214.00 | 214.00 | 203.00 | 206.51 | 206.46 | -1.91 | 289.11 | 20,868 | 4.90 | 9,273 | 3.83 | 0.19 | 27 |
| 32 | 25-Sep | 213.00 | 215.38 | 209.50 | 210.53 | 211.03 | 0.14 | 294.74 | 10,961 | 2.57 | 6,060 | 2.51 | 0.13 | 17 |
| 33 | 24-Sep | 215.00 | 218.00 | 206.78 | 210.24 | 211.72 | -2.16 | 294.34 | 11,592 | 2.72 | 6,072 | 2.51 | 0.13 | 17 |
| 34 | 23-Sep | 214.74 | 220.50 | 214.05 | 214.88 | 216.88 | 0.54 | 300.83 | 12,940 | 3.04 | 7,183 | 2.97 | 0.16 | 21 |
| 35 | 22-Sep | 215.50 | 221.00 | 212.56 | 213.72 | 216.12 | -2.60 | 299.21 | 22,517 | 5.28 | 12,281 | 5.08 | 0.27 | 35 |
| 36 | 19-Sep | 213.35 | 222.98 | 213.00 | 219.43 | 216.71 | 1.41 | 307.20 | 21,213 | 4.98 | 10,758 | 4.45 | 0.23 | 31 |
| 37 | 18-Sep | 217.05 | 220.50 | 215.00 | 216.37 | 217.73 | -0.03 | 302.92 | 4,891 | 1.15 | 3,583 | 1.48 | 0.08 | 10 |
| 38 | 17-Sep | 217.00 | 224.80 | 215.01 | 216.44 | 219.76 | -1.06 | 303.02 | 14,945 | 3.51 | 6,646 | 2.75 | 0.15 | 19 |
| 39 | 16-Sep | 212.40 | 222.00 | 212.40 | 218.76 | 217.04 | 0.77 | 306.26 | 13,497 | 3.17 | 5,260 | 2.18 | 0.11 | 15 |
| 40 | 15-Sep | 212.10 | 226.12 | 212.10 | 217.09 | 218.39 | 1.81 | 303.93 | 24,074 | 5.65 | 9,754 | 4.03 | 0.21 | 28 |
| 41 | 12-Sep | 209.59 | 227.25 | 209.41 | 213.24 | 219.36 | 1.83 | 298.54 | 51,609 | 12.11 | 20,827 | 8.61 | 0.46 | 60 |
| 42 | 11-Sep | 208.06 | 214.02 | 208.06 | 209.41 | 210.44 | -0.20 | 293.17 | 10,464 | 2.46 | 6,496 | 2.69 | 0.14 | 19 |
| 43 | 10-Sep | 215.00 | 215.00 | 208.05 | 209.84 | 210.67 | -0.21 | 293.78 | 7,342 | 1.72 | 4,846 | 2.00 | 0.10 | 14 |
| 44 | 09-Sep | 219.61 | 225.95 | 207.40 | 210.29 | 214.07 | -2.32 | 294.41 | 14,407 | 3.38 | 4,553 | 1.88 | 0.10 | 13 |
| 45 | 08-Sep | 212.40 | 219.20 | 207.01 | 215.28 | 212.14 | 2.88 | 301.39 | 21,126 | 4.96 | 11,842 | 4.90 | 0.25 | 34 |
| 46 | 05-Sep | 207.36 | 210.12 | 207.36 | 209.25 | 209.18 | -0.44 | 292.95 | 6,064 | 1.42 | 3,331 | 1.38 | 0.07 | 10 |
| 47 | 04-Sep | 211.41 | 216.96 | 207.35 | 210.18 | 210.32 | -1.03 | 294.25 | 13,708 | 3.22 | 6,319 | 2.61 | 0.13 | 18 |
| 48 | 03-Sep | 214.47 | 214.47 | 208.52 | 212.36 | 211.70 | 0.31 | 297.30 | 5,302 | 1.24 | 3,193 | 1.32 | 0.07 | 9 |
| 49 | 02-Sep | 214.98 | 221.28 | 207.20 | 211.71 | 214.09 | 1.27 | 296.39 | 27,561 | 6.47 | 12,253 | 5.07 | 0.26 | 35 |
| 50 | 01-Sep | 212.90 | 215.82 | 207.04 | 209.05 | 210.18 | -0.19 | 292.67 | 4,261 | 1.00 | 2,790 | 1.15 | 0.06 | 8 |
| 51 | 29-Aug | 206.70 | 213.87 | 206.70 | 209.44 | 210.48 | -0.70 | 293.22 | 6,629 | 1.56 | 4,882 | 2.02 | 0.10 | 14 |
| 52 | 28-Aug | 207.51 | 212.90 | 205.95 | 210.92 | 209.79 | 0.45 | 295.29 | 8,101 | 1.90 | 5,574 | 2.31 | 0.12 | 16 |
| 53 | 26-Aug | 211.19 | 213.99 | 206.09 | 209.98 | 208.84 | -1.23 | 293.97 | 30,169 | 7.08 | 20,868 | 8.63 | 0.44 | 60 |
| 54 | 25-Aug | 214.80 | 216.28 | 211.00 | 212.59 | 213.12 | 0.31 | 297.63 | 5,030 | 1.18 | 2,757 | 1.14 | 0.06 | 8 |
| 55 | 22-Aug | 214.80 | 215.38 | 210.50 | 211.93 | 212.84 | -0.81 | 296.70 | 5,692 | 1.34 | 3,021 | 1.25 | 0.06 | 9 |
| 56 | 21-Aug | 213.71 | 217.58 | 212.00 | 213.65 | 214.21 | -0.03 | 299.11 | 8,518 | 2.00 | 5,875 | 2.43 | 0.13 | 17 |
| 57 | 20-Aug | 213.72 | 216.90 | 211.06 | 213.71 | 214.37 | 0.00 | 299.19 | 7,917 | 1.86 | 4,640 | 1.92 | 0.10 | 13 |
| 58 | 19-Aug | 210.32 | 217.76 | 210.32 | 213.72 | 215.30 | -0.40 | 299.21 | 8,388 | 1.97 | 5,123 | 2.12 | 0.11 | 15 |
| 59 | 18-Aug | 218.00 | 218.00 | 209.92 | 214.58 | 213.36 | 3.09 | 300.41 | 11,768 | 2.76 | 6,499 | 2.69 | 0.14 | 19 |
| 60 | 14-Aug | 218.32 | 225.00 | 205.55 | 208.15 | 213.27 | -7.99 | 291.41 | 51,830 | 12.16 | 30,419 | 12.58 | 0.65 | 87 |
| 61 | 13-Aug | 231.55 | 231.55 | 221.20 | 226.23 | 225.08 | 0.56 | 316.72 | 18,854 | 4.42 | 6,951 | 2.87 | 0.16 | 20 |
| 62 | 12-Aug | 224.00 | 227.91 | 220.55 | 224.98 | 224.35 | 0.20 | 314.97 | 11,708 | 2.75 | 5,783 | 2.39 | 0.13 | 17 |
| 63 | 11-Aug | 225.52 | 228.90 | 220.47 | 224.53 | 224.64 | 1.11 | 314.34 | 6,272 | 1.47 | 2,973 | 1.23 | 0.07 | 8 |
| 64 | 08-Aug | 228.00 | 233.06 | 218.00 | 222.07 | 225.06 | -4.37 | 310.90 | 8,684 | 2.04 | 5,698 | 2.36 | 0.13 | 16 |
| 65 | 07-Aug | 228.97 | 234.00 | 223.59 | 232.21 | 230.20 | 1.95 | 325.09 | 11,783 | 2.76 | 6,584 | 2.72 | 0.15 | 19 |
| 66 | 06-Aug | 239.70 | 239.70 | 226.10 | 227.76 | 229.35 | -2.71 | 318.86 | 18,265 | 4.29 | 14,442 | 5.97 | 0.33 | 41 |
| 67 | 05-Aug | 227.90 | 235.83 | 225.01 | 234.11 | 232.22 | 3.20 | 327.75 | 22,148 | 5.20 | 16,936 | 7.00 | 0.39 | 48 |
Similar Stocks: INDIGO GLOBALVECT FLYSBS