| Macro-sector: Services | Band: 5 | High52 Price: 76.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 35.25 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 13,026,700 | Low52 Date: 22-Aug-2024 | SHP: 51.39 / 0.0 / 4.87 / 43.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 65.9 / 39.92 | Month: 68.49 / 38.0 | Week: 58.0 / 50.4 | Day: 52.5 / 51.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 52.50 | 52.50 | 51.50 | 51.82 | 51.69 | -0.19 | 67.50 | 1,148 | 19.46 | 0 | 0.00 | 0.00 | 2 |
| 2 | 10-Jul | 54.00 | 54.00 | 51.54 | 51.92 | 52.72 | 0.76 | 67.63 | 273 | 4.63 | 0 | 0.00 | 0.00 | 0 |
| 3 | 09-Jul | 54.90 | 54.90 | 51.06 | 51.53 | 53.87 | -1.94 | 67.13 | 3,225 | 54.66 | 0 | 0.00 | 0.00 | 6 |
| 4 | 08-Jul | 52.17 | 52.99 | 50.35 | 52.55 | 52.15 | 0.71 | 68.46 | 2,732 | 46.31 | 0 | 0.00 | 0.00 | 5 |
| 5 | 07-Jul | 56.00 | 56.00 | 52.16 | 52.18 | 53.91 | -4.85 | 67.97 | 4,141 | 70.19 | 0 | 0.00 | 0.00 | 7 |
| 6 | 04-Jul | 52.74 | 55.57 | 50.40 | 54.84 | 54.37 | 3.47 | 71.44 | 675 | 11.44 | 0 | 0.00 | 0.00 | 1 |
| 7 | 03-Jul | 55.12 | 55.12 | 52.90 | 53.00 | 53.25 | -3.85 | 69.00 | 4,177 | 70.80 | 0 | 0.00 | 0.00 | 7 |
| 8 | 02-Jul | 57.09 | 57.09 | 54.99 | 55.12 | 55.01 | -4.78 | 71.80 | 6,150 | 104.24 | 0 | 0.00 | 0.00 | 11 |
| 9 | 01-Jul | 57.99 | 57.99 | 55.15 | 57.89 | 56.27 | -0.17 | 75.41 | 912 | 15.46 | 0 | 0.00 | 0.00 | 2 |
| 10 | 30-Jun | 57.27 | 58.00 | 55.08 | 57.99 | 56.34 | 1.75 | 75.54 | 1,101 | 18.66 | 0 | 0.00 | 0.00 | 2 |
| 11 | 27-Jun | 55.09 | 58.49 | 55.09 | 56.99 | 56.28 | -1.72 | 74.24 | 3,096 | 52.47 | 0 | 0.00 | 0.00 | 5 |
| 12 | 26-Jun | 56.00 | 58.00 | 55.57 | 57.99 | 56.82 | -0.87 | 75.54 | 762 | 12.92 | 0 | 0.00 | 0.00 | 1 |
| 13 | 25-Jun | 60.49 | 60.49 | 54.84 | 58.50 | 58.07 | 1.40 | 76.21 | 499 | 8.46 | 0 | 0.00 | 0.00 | 1 |
| 14 | 24-Jun | 58.95 | 58.95 | 54.21 | 57.69 | 55.09 | 1.42 | 75.15 | 771 | 13.07 | 0 | 0.00 | 0.00 | 1 |
| 15 | 23-Jun | 59.00 | 60.00 | 56.05 | 56.88 | 57.00 | -3.59 | 74.10 | 3,912 | 66.31 | 0 | 0.00 | 0.00 | 7 |
| 16 | 20-Jun | 58.25 | 59.79 | 55.01 | 59.00 | 58.03 | 2.79 | 76.00 | 3,472 | 58.85 | 0 | 0.00 | 0.00 | 6 |
| 17 | 19-Jun | 55.90 | 57.40 | 54.00 | 57.40 | 54.89 | 3.44 | 74.77 | 186 | 3.15 | 0 | 0.00 | 0.00 | 0 |
| 18 | 18-Jun | 57.90 | 57.90 | 54.80 | 55.49 | 55.52 | -3.70 | 72.29 | 779 | 13.20 | 0 | 0.00 | 0.00 | 1 |
| 19 | 17-Jun | 56.54 | 58.10 | 53.87 | 57.62 | 57.09 | 2.42 | 75.06 | 926 | 15.69 | 0 | 0.00 | 0.00 | 2 |
| 20 | 16-Jun | 56.55 | 56.55 | 54.53 | 56.26 | 55.16 | -1.99 | 73.29 | 323 | 5.47 | 0 | 0.00 | 0.00 | 1 |
| 21 | 13-Jun | 56.00 | 57.80 | 54.01 | 57.40 | 55.59 | 1.94 | 74.77 | 434 | 7.36 | 0 | 0.00 | 0.00 | 1 |
| 22 | 12-Jun | 56.98 | 59.00 | 54.36 | 56.31 | 55.60 | -0.69 | 73.35 | 1,287 | 21.81 | 0 | 0.00 | 0.00 | 2 |
| 23 | 11-Jun | 58.00 | 58.29 | 55.39 | 56.70 | 57.71 | -2.24 | 73.86 | 857 | 14.53 | 0 | 0.00 | 0.00 | 2 |
| 24 | 10-Jun | 58.08 | 60.00 | 55.19 | 58.00 | 57.87 | 0.35 | 75.00 | 4,406 | 74.68 | 0 | 0.00 | 0.00 | 8 |
| 25 | 09-Jun | 54.70 | 58.58 | 53.70 | 57.80 | 58.11 | 3.55 | 75.29 | 325 | 5.51 | 0 | 0.00 | 0.00 | 1 |
| 26 | 06-Jun | 58.13 | 58.25 | 55.26 | 55.82 | 57.50 | -3.94 | 72.72 | 1,815 | 30.76 | 0 | 0.00 | 0.00 | 3 |
| 27 | 05-Jun | 56.00 | 58.60 | 56.00 | 58.11 | 57.61 | 4.12 | 75.70 | 3,445 | 58.39 | 0 | 0.00 | 0.00 | 6 |
| 28 | 04-Jun | 55.10 | 56.00 | 52.06 | 55.81 | 54.31 | 1.82 | 72.70 | 4,609 | 78.12 | 0 | 0.00 | 0.00 | 8 |
| 29 | 03-Jun | 53.95 | 55.09 | 53.95 | 54.81 | 54.13 | -3.49 | 71.40 | 1,445 | 24.49 | 0 | 0.00 | 0.00 | 3 |
| 30 | 02-Jun | 54.31 | 56.80 | 54.23 | 56.79 | 54.40 | -0.53 | 73.98 | 4,136 | 70.10 | 0 | 0.00 | 0.00 | 7 |
| 31 | 30-May | 55.01 | 58.41 | 53.11 | 57.09 | 54.23 | 2.11 | 74.37 | 5,754 | 97.53 | 0 | 0.00 | 0.00 | 10 |
| 32 | 29-May | 58.71 | 58.71 | 55.77 | 55.91 | 57.00 | -4.77 | 72.83 | 2,839 | 48.12 | 0 | 0.00 | 0.00 | 5 |
| 33 | 28-May | 60.26 | 60.26 | 57.24 | 58.71 | 57.61 | -2.57 | 76.48 | 6,100 | 103.39 | 5,757 | 5,757.00 | 0.03 | 10 |
| 34 | 27-May | 63.44 | 63.44 | 60.26 | 60.26 | 60.60 | -5.01 | 78.50 | 5,132 | 86.98 | 3,233 | 3,233.00 | 0.02 | 6 |
| 35 | 26-May | 68.49 | 68.49 | 63.00 | 63.44 | 66.82 | -2.74 | 82.64 | 15,153 | 256.83 | 9,264 | 9,264.00 | 0.06 | 16 |
| 36 | 23-May | 62.25 | 65.23 | 62.25 | 65.23 | 65.22 | 4.99 | 84.97 | 7,772 | 131.73 | 5,576 | 5,576.00 | 0.04 | 10 |
| 37 | 22-May | 62.70 | 62.89 | 59.10 | 62.13 | 62.56 | 3.72 | 80.93 | 33,827 | 573.34 | 23,290 | 23,290.00 | 0.15 | 41 |
| 38 | 21-May | 57.80 | 59.91 | 54.20 | 59.90 | 58.62 | 4.98 | 78.03 | 15,097 | 255.88 | 9,966 | 9,966.00 | 0.06 | 17 |
| 39 | 20-May | 57.00 | 57.06 | 55.00 | 57.06 | 56.90 | 4.99 | 74.33 | 5,081 | 86.12 | 4,550 | 4,550.00 | 0.03 | 8 |
| 40 | 19-May | 54.00 | 54.35 | 51.77 | 54.35 | 54.19 | 4.98 | 70.80 | 5,801 | 98.32 | 4,727 | 4,727.00 | 0.03 | 8 |
| 41 | 16-May | 47.01 | 51.77 | 46.00 | 51.77 | 50.58 | 9.99 | 67.44 | 8,171 | 138.49 | 6,550 | 6,550.00 | 0.03 | 11 |
| 42 | 15-May | 42.00 | 48.20 | 41.13 | 47.07 | 47.22 | 7.42 | 61.32 | 10,039 | 170.15 | 6,186 | 6,186.00 | 0.03 | 11 |
| 43 | 14-May | 41.90 | 44.44 | 40.02 | 43.82 | 42.69 | 4.88 | 57.08 | 3,799 | 64.39 | 3,070 | 3,070.00 | 0.01 | 5 |
| 44 | 13-May | 40.84 | 41.89 | 40.25 | 41.78 | 40.99 | 2.30 | 54.43 | 455 | 7.71 | 315 | 315.00 | 0.00 | 1 |
| 45 | 12-May | 40.08 | 43.80 | 40.08 | 40.84 | 41.90 | 1.90 | 53.20 | 7,485 | 126.86 | 2,283 | 2,283.00 | 0.01 | 4 |
| 46 | 09-May | 40.37 | 40.99 | 39.01 | 40.08 | 39.72 | -1.23 | 52.21 | 331 | 5.61 | 165 | 165.00 | 0.00 | 0 |
| 47 | 08-May | 42.24 | 42.24 | 40.05 | 40.58 | 40.92 | 1.20 | 52.86 | 2,984 | 50.58 | 1,631 | 1,631.00 | 0.01 | 3 |
| 48 | 07-May | 39.12 | 43.98 | 38.00 | 40.10 | 40.57 | -0.25 | 52.24 | 34,709 | 588.29 | 9,944 | 9,944.00 | 0.04 | 17 |
| 49 | 06-May | 42.39 | 42.39 | 40.00 | 40.20 | 40.81 | -3.20 | 52.37 | 1,073 | 18.19 | 996 | 996.00 | 0.00 | 2 |
| 50 | 05-May | 41.48 | 42.99 | 40.60 | 41.53 | 41.49 | 2.29 | 54.10 | 819 | 13.88 | 301 | 301.00 | 0.00 | 1 |
| 51 | 02-May | 40.36 | 40.61 | 40.36 | 40.60 | 40.60 | 0.07 | 52.89 | 58 | 0.98 | 55 | 55.00 | 0.00 | 0 |
| 52 | 30-Apr | 40.91 | 42.00 | 40.51 | 40.57 | 41.19 | -0.81 | 52.85 | 500 | 8.47 | 299 | 299.00 | 0.00 | 1 |
| 53 | 29-Apr | 42.39 | 42.40 | 39.02 | 40.90 | 41.19 | -2.57 | 53.28 | 191 | 3.24 | 64 | 64.00 | 0.00 | 0 |
| 54 | 28-Apr | 41.01 | 42.00 | 41.00 | 41.98 | 41.27 | 2.47 | 54.69 | 378 | 6.41 | 240 | 240.00 | 0.00 | 0 |
| 55 | 25-Apr | 42.01 | 43.30 | 40.00 | 40.97 | 40.65 | -5.42 | 53.37 | 3,859 | 65.41 | 2,590 | 2,590.00 | 0.01 | 5 |
| 56 | 24-Apr | 43.00 | 45.00 | 42.00 | 43.32 | 43.54 | 3.56 | 56.43 | 8,227 | 139.44 | 2,690 | 2,690.00 | 0.01 | 5 |
| 57 | 23-Apr | 42.38 | 45.25 | 40.50 | 41.83 | 43.09 | 1.68 | 54.49 | 13,992 | 237.15 | 6,650 | 6,650.00 | 0.03 | 12 |
| 58 | 22-Apr | 41.00 | 41.99 | 39.10 | 41.14 | 40.80 | 0.29 | 53.59 | 15,163 | 257.00 | 5,434 | 5,434.00 | 0.02 | 10 |
| 59 | 21-Apr | 40.99 | 42.49 | 37.13 | 41.02 | 40.46 | 0.07 | 53.44 | 17,151 | 290.69 | 7,373 | 7,373.00 | 0.03 | 13 |
| 60 | 17-Apr | 42.11 | 43.93 | 39.00 | 40.99 | 40.65 | -4.85 | 53.40 | 7,889 | 133.71 | 4,572 | 4,572.00 | 0.02 | 8 |
| 61 | 16-Apr | 42.74 | 43.99 | 42.00 | 43.08 | 43.14 | 0.80 | 56.12 | 2,690 | 45.59 | 2,242 | 2,242.00 | 0.01 | 4 |
| 62 | 15-Apr | 44.96 | 48.87 | 41.22 | 42.74 | 44.21 | -4.96 | 55.68 | 23,598 | 399.97 | 10,496 | 10,496.00 | 0.05 | 18 |
| 63 | 11-Apr | 43.17 | 46.99 | 42.96 | 44.97 | 45.05 | 2.09 | 58.58 | 2,933 | 49.71 | 2,098 | 2,098.00 | 0.01 | 4 |
| 64 | 09-Apr | 43.19 | 44.28 | 40.41 | 44.05 | 43.16 | 9.41 | 57.38 | 842 | 14.27 | 361 | 361.00 | 0.00 | 1 |
| 65 | 08-Apr | 40.01 | 43.31 | 39.99 | 40.26 | 41.44 | 2.23 | 52.45 | 1,581 | 26.80 | 876 | 876.00 | 0.00 | 2 |
| 66 | 07-Apr | 45.87 | 45.87 | 38.02 | 39.38 | 40.97 | -5.56 | 51.30 | 1,806 | 30.61 | 1,601 | 1,601.00 | 0.01 | 3 |
| 67 | 04-Apr | 40.80 | 45.00 | 40.80 | 41.70 | 41.90 | -2.87 | 54.32 | 240 | 4.07 | 213 | 213.00 | 0.00 | 0 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN