| Macro-sector: Services | Band: 2 | High52 Price: 529.95 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: | Bumper: 468.05; Drift%: 6.39 |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 153.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 9,696,972 | Low52 Date: | SHP: 51.7 / 1.05 / 7.51 / 39.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 484.4 / 341.0 | Month: 482.95 / 358.0 | Week: 483.1 / 450.0 | Day: 523.95 / 500.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 511.05 | 523.95 | 500.00 | 500.00 | 507.34 | -3.29 | 484.00 | 9,600 | 2.67 | 4,800 | 1.50 | 0.24 | 0.12 |
| 2 | 20-May | 529.00 | 532.60 | 513.00 | 517.00 | 530.34 | 1.92 | 501.00 | 25,600 | 7.11 | 18,800 | 5.87 | 1.00 | 0.49 |
| 3 | 19-May | 494.85 | 507.25 | 494.85 | 507.25 | 504.54 | 5.00 | 491.88 | 7,200 | 2.00 | 6,800 | 2.12 | 0.34 | 0.17 |
| 4 | 16-May | 475.00 | 483.10 | 468.05 | 483.10 | 476.50 | 5.00 | 468.46 | 10,800 | 3.00 | 6,400 | 2.00 | 0.30 | 0.16 |
| 5 | 15-May | 455.15 | 464.00 | 455.15 | 460.10 | 459.65 | -1.87 | 446.16 | 6,000 | 1.67 | 4,000 | 1.25 | 0.18 | 0.10 |
| 6 | 14-May | 470.00 | 470.00 | 450.00 | 468.85 | 455.34 | -0.24 | 454.64 | 26,000 | 7.22 | 17,600 | 5.50 | 0.80 | 0.44 |
| 7 | 13-May | 471.15 | 476.35 | 470.00 | 470.00 | 472.29 | -0.24 | 455.00 | 3,600 | 1.00 | 3,600 | 1.12 | 0.17 | 0.09 |
| 8 | 12-May | 478.95 | 479.95 | 465.60 | 471.15 | 472.82 | 2.20 | 456.87 | 7,200 | 2.00 | 6,400 | 2.00 | 0.30 | 0.16 |
| 9 | 09-May | 452.05 | 471.95 | 452.05 | 461.00 | 463.82 | -1.21 | 447.00 | 7,200 | 2.00 | 5,200 | 1.62 | 0.24 | 0.13 |
| 10 | 08-May | 478.80 | 491.50 | 465.00 | 466.65 | 473.67 | -2.17 | 452.51 | 16,000 | 4.44 | 10,800 | 3.37 | 0.51 | 0.27 |
| 11 | 07-May | 459.80 | 477.00 | 459.00 | 477.00 | 465.85 | 3.22 | 462.00 | 4,000 | 1.11 | 3,200 | 1.00 | 0.15 | 0.08 |
| 12 | 06-May | 475.00 | 475.00 | 458.00 | 462.10 | 464.54 | -4.03 | 448.10 | 17,200 | 4.78 | 11,600 | 3.62 | 0.54 | 0.29 |
| 13 | 05-May | 470.05 | 482.00 | 463.20 | 481.50 | 474.26 | 1.30 | 466.91 | 13,600 | 3.78 | 10,000 | 3.12 | 0.47 | 0.25 |
| 14 | 02-May | 480.00 | 489.90 | 473.00 | 475.30 | 478.23 | -3.13 | 460.90 | 26,000 | 7.22 | 18,400 | 5.75 | 0.88 | 0.46 |
| 15 | 30-Apr | 502.00 | 503.00 | 490.65 | 490.65 | 496.65 | -5.00 | 475.78 | 27,200 | 7.55 | 15,600 | 4.87 | 0.77 | 0.39 |
| 16 | 29-Apr | 531.20 | 536.00 | 516.45 | 516.45 | 520.28 | -4.99 | 500.80 | 22,800 | 6.33 | 13,600 | 4.25 | 0.71 | 0.34 |
| 17 | 28-Apr | 575.00 | 575.00 | 543.60 | 543.60 | 563.28 | -5.00 | 527.13 | 22,400 | 6.22 | 19,600 | 6.12 | 1.10 | 0.49 |
| 18 | 25-Apr | 572.60 | 572.60 | 532.00 | 572.20 | 568.60 | 4.92 | 554.86 | 203,200 | 56.43 | 110,400 | 34.49 | 6.28 | 2.76 |
| 19 | 24-Apr | 545.35 | 545.35 | 545.35 | 545.35 | 545.35 | 5.00 | 528.82 | 10,000 | 2.78 | 10,000 | 3.12 | 0.55 | 0.25 |
| 20 | 23-Apr | 519.00 | 519.40 | 519.00 | 519.40 | 519.38 | 4.99 | 503.66 | 13,600 | 3.78 | 13,600 | 4.25 | 0.71 | 0.34 |
| 21 | 22-Apr | 474.40 | 494.70 | 474.40 | 494.70 | 485.34 | 5.00 | 479.71 | 34,400 | 9.55 | 20,400 | 6.37 | 0.99 | 0.51 |
| 22 | 21-Apr | 464.00 | 476.00 | 456.10 | 471.15 | 468.32 | 3.83 | 456.87 | 13,200 | 3.67 | 12,000 | 3.75 | 0.56 | 0.30 |
| 23 | 17-Apr | 445.05 | 460.00 | 445.05 | 453.75 | 451.28 | 1.28 | 440.00 | 8,000 | 2.22 | 6,800 | 2.12 | 0.31 | 0.17 |
| 24 | 16-Apr | 460.00 | 460.00 | 442.00 | 448.00 | 450.75 | -2.61 | 434.00 | 5,200 | 1.44 | 4,800 | 1.50 | 0.22 | 0.12 |
| 25 | 15-Apr | 460.00 | 460.00 | 455.00 | 460.00 | 456.56 | 2.23 | 446.00 | 7,200 | 2.00 | 6,400 | 2.00 | 0.29 | 0.16 |
| 26 | 11-Apr | 444.00 | 450.00 | 436.00 | 449.95 | 439.89 | 3.20 | 436.32 | 4,800 | 1.33 | 4,000 | 1.25 | 0.18 | 0.10 |
| 27 | 09-Apr | 437.00 | 437.00 | 430.85 | 436.00 | 434.63 | -0.30 | 422.00 | 8,000 | 2.22 | 4,800 | 1.50 | 0.21 | 0.12 |
| 28 | 08-Apr | 428.00 | 442.00 | 426.00 | 437.30 | 433.83 | 3.49 | 424.05 | 10,000 | 2.78 | 9,200 | 2.87 | 0.40 | 0.23 |
| 29 | 07-Apr | 417.15 | 435.00 | 417.15 | 422.55 | 421.88 | -3.77 | 409.75 | 26,000 | 7.22 | 22,000 | 6.87 | 0.93 | 0.55 |
| 30 | 04-Apr | 450.00 | 450.00 | 439.10 | 439.10 | 442.56 | -5.00 | 425.79 | 14,800 | 4.11 | 10,000 | 3.12 | 0.44 | 0.25 |
| 31 | 03-Apr | 476.00 | 483.95 | 462.20 | 462.20 | 465.01 | -4.99 | 448.19 | 28,000 | 7.78 | 18,800 | 5.87 | 0.87 | 0.47 |
| 32 | 02-Apr | 475.60 | 489.50 | 474.95 | 486.50 | 483.26 | 3.13 | 471.76 | 7,600 | 2.11 | 7,600 | 2.37 | 0.37 | 0.19 |
| 33 | 01-Apr | 472.00 | 483.00 | 458.10 | 471.75 | 469.45 | 2.49 | 457.45 | 9,600 | 2.67 | 6,000 | 1.87 | 0.28 | 0.15 |
| 34 | 28-Mar | 460.00 | 482.95 | 456.10 | 460.30 | 466.06 | 0.07 | 446.35 | 9,600 | 2.67 | 8,400 | 2.62 | 0.39 | 0.21 |
| 35 | 27-Mar | 460.00 | 469.70 | 460.00 | 460.00 | 461.36 | -1.08 | 446.00 | 5,200 | 1.44 | 5,200 | 1.62 | 0.24 | 0.13 |
| 36 | 26-Mar | 468.00 | 468.00 | 462.00 | 465.00 | 465.03 | 0.43 | 450.00 | 2,800 | 0.78 | 2,800 | 0.87 | 0.13 | 0.07 |
| 37 | 25-Mar | 460.15 | 469.90 | 460.15 | 463.00 | 464.02 | 0.62 | 448.00 | 5,600 | 1.56 | 5,600 | 1.75 | 0.26 | 0.14 |
| 38 | 24-Mar | 480.00 | 480.00 | 458.05 | 460.15 | 463.73 | 0.25 | 446.21 | 19,600 | 5.44 | 18,000 | 5.62 | 0.83 | 0.45 |
| 39 | 21-Mar | 455.90 | 459.50 | 452.00 | 459.00 | 455.57 | 2.09 | 445.00 | 10,400 | 2.89 | 9,200 | 2.87 | 0.42 | 0.23 |
| 40 | 20-Mar | 445.00 | 452.65 | 430.20 | 449.60 | 444.70 | 4.29 | 435.98 | 11,600 | 3.22 | 9,200 | 2.87 | 0.41 | 0.23 |
| 41 | 19-Mar | 415.60 | 434.55 | 407.15 | 431.10 | 418.84 | 3.72 | 418.04 | 12,800 | 3.55 | 10,800 | 3.37 | 0.45 | 0.27 |
| 42 | 18-Mar | 409.90 | 419.00 | 406.10 | 415.65 | 411.95 | 1.40 | 403.05 | 4,400 | 1.22 | 3,200 | 1.00 | 0.13 | 0.08 |
| 43 | 17-Mar | 404.00 | 409.90 | 404.00 | 409.90 | 405.16 | 3.20 | 397.48 | 2,400 | 0.67 | 1,600 | 0.50 | 0.06 | 0.04 |
| 44 | 13-Mar | 374.00 | 401.10 | 374.00 | 397.20 | 384.38 | 3.98 | 385.16 | 9,600 | 2.67 | 8,000 | 2.50 | 0.31 | 0.20 |
| 45 | 12-Mar | 380.00 | 382.00 | 379.85 | 382.00 | 380.20 | 3.24 | 370.00 | 2,800 | 0.78 | 2,800 | 0.87 | 0.11 | 0.07 |
| 46 | 11-Mar | 376.00 | 385.00 | 365.00 | 370.00 | 373.48 | -1.33 | 358.00 | 7,600 | 2.11 | 4,800 | 1.50 | 0.18 | 0.12 |
| 47 | 10-Mar | 404.00 | 404.00 | 371.50 | 375.00 | 380.45 | -3.82 | 363.00 | 4,400 | 1.22 | 4,400 | 1.37 | 0.17 | 0.11 |
| 48 | 07-Mar | 370.00 | 390.00 | 370.00 | 389.90 | 379.15 | 3.42 | 378.08 | 2,400 | 0.67 | 2,400 | 0.75 | 0.09 | 0.06 |
| 49 | 06-Mar | 371.05 | 379.95 | 365.00 | 377.00 | 371.56 | 4.14 | 365.00 | 7,600 | 2.11 | 6,800 | 2.12 | 0.25 | 0.17 |
| 50 | 05-Mar | 360.00 | 362.00 | 360.00 | 362.00 | 360.47 | 1.12 | 351.00 | 4,800 | 1.33 | 4,800 | 1.50 | 0.17 | 0.12 |
| 51 | 04-Mar | 362.00 | 373.90 | 358.00 | 358.00 | 361.45 | -0.83 | 347.00 | 6,800 | 1.89 | 6,000 | 1.87 | 0.22 | 0.15 |
| 52 | 03-Mar | 369.00 | 373.00 | 360.00 | 361.00 | 365.85 | -0.21 | 350.00 | 10,000 | 2.78 | 8,400 | 2.62 | 0.31 | 0.21 |
| 53 | 28-Feb | 362.00 | 370.00 | 351.00 | 361.75 | 360.48 | 0.14 | 350.79 | 35,200 | 9.78 | 32,400 | 10.12 | 1.17 | 0.81 |
| 54 | 27-Feb | 364.10 | 364.45 | 356.10 | 361.25 | 360.13 | -3.29 | 350.30 | 17,600 | 4.89 | 15,600 | 4.87 | 0.56 | 0.39 |
| 55 | 25-Feb | 374.00 | 374.00 | 361.15 | 373.55 | 367.30 | -0.12 | 362.23 | 9,600 | 2.67 | 6,800 | 2.12 | 0.25 | 0.17 |
| 56 | 24-Feb | 371.00 | 374.00 | 371.00 | 374.00 | 372.41 | -0.47 | 362.00 | 2,400 | 0.67 | 2,400 | 0.75 | 0.09 | 0.06 |
| 57 | 21-Feb | 361.00 | 376.95 | 359.00 | 375.75 | 366.58 | 4.67 | 364.36 | 10,000 | 2.78 | 8,400 | 2.62 | 0.31 | 0.21 |
| 58 | 20-Feb | 349.50 | 359.00 | 347.00 | 359.00 | 351.38 | 4.82 | 348.00 | 20,800 | 5.78 | 20,000 | 6.25 | 0.70 | 0.50 |
| 59 | 19-Feb | 353.05 | 367.80 | 341.00 | 342.50 | 353.83 | -2.99 | 332.12 | 30,000 | 8.33 | 22,800 | 7.12 | 0.81 | 0.57 |
| 60 | 18-Feb | 371.55 | 371.55 | 353.05 | 353.05 | 355.59 | -4.99 | 342.35 | 17,200 | 4.78 | 15,200 | 4.75 | 0.54 | 0.38 |
| 61 | 17-Feb | 384.95 | 384.95 | 365.70 | 371.60 | 370.33 | -3.47 | 360.34 | 31,200 | 8.66 | 24,000 | 7.50 | 0.89 | 0.60 |
| 62 | 14-Feb | 400.00 | 400.00 | 380.00 | 384.95 | 386.44 | -3.04 | 373.28 | 5,600 | 1.56 | 4,400 | 1.37 | 0.17 | 0.11 |
| 63 | 13-Feb | 403.10 | 403.10 | 385.20 | 397.00 | 389.84 | 2.66 | 384.00 | 2,800 | 0.78 | 2,000 | 0.62 | 0.08 | 0.05 |
| 64 | 12-Feb | 380.10 | 395.00 | 376.10 | 386.70 | 382.02 | -2.32 | 374.98 | 17,600 | 4.89 | 10,800 | 3.37 | 0.41 | 0.27 |
| 65 | 11-Feb | 414.25 | 414.25 | 393.55 | 395.90 | 396.57 | -4.43 | 383.90 | 22,800 | 6.33 | 18,000 | 5.62 | 0.71 | 0.45 |
| 66 | 10-Feb | 440.00 | 440.00 | 410.00 | 414.25 | 414.87 | -2.55 | 401.70 | 15,600 | 4.33 | 12,000 | 3.75 | 0.50 | 0.30 |
| 67 | 07-Feb | 449.90 | 449.90 | 425.10 | 425.10 | 437.71 | -4.04 | 412.22 | 2,800 | 0.78 | 2,400 | 0.75 | 0.11 | 0.06 |
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