| Macro-sector: Services | Band: 2 | High52 Price: 529.95 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 484.4 / 341.0 | Month: 532.6 / 450.0 | Week: 492.0 / 468.55 | Day: 474.15 / 474.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 474.15 | 474.15 | 474.15 | 474.15 | 474.15 | 0.88 | 459.78 | 400 | 1.00 | 400 | 1.00 | 0.02 | 1 |
| 2 | 10-Jul | 467.00 | 470.00 | 465.20 | 470.00 | 467.80 | -1.26 | 455.00 | 8,400 | 20.95 | 6,400 | 15.96 | 0.30 | 17 |
| 3 | 09-Jul | 481.00 | 481.00 | 463.45 | 476.00 | 468.68 | -0.82 | 461.00 | 32,400 | 80.80 | 28,800 | 71.82 | 1.35 | 75 |
| 4 | 08-Jul | 471.00 | 479.95 | 471.00 | 479.95 | 476.33 | 2.25 | 465.41 | 3,600 | 8.98 | 2,800 | 6.98 | 0.13 | 7 |
| 5 | 07-Jul | 471.00 | 471.05 | 466.95 | 469.40 | 469.58 | -2.07 | 455.18 | 5,200 | 12.97 | 2,800 | 6.98 | 0.13 | 7 |
| 6 | 04-Jul | 475.40 | 479.60 | 475.40 | 479.30 | 478.25 | 0.84 | 464.78 | 1,600 | 3.99 | 1,200 | 2.99 | 0.06 | 3 |
| 7 | 03-Jul | 472.35 | 478.20 | 468.55 | 475.30 | 473.25 | 0.62 | 460.90 | 5,600 | 13.97 | 4,400 | 10.97 | 0.21 | 11 |
| 8 | 02-Jul | 475.50 | 477.00 | 470.00 | 472.35 | 473.46 | -1.74 | 458.04 | 4,400 | 10.97 | 3,600 | 8.98 | 0.17 | 9 |
| 9 | 01-Jul | 488.10 | 490.00 | 480.70 | 480.70 | 486.63 | -1.52 | 466.13 | 2,800 | 6.98 | 2,800 | 6.98 | 0.14 | 7 |
| 10 | 30-Jun | 484.00 | 492.00 | 483.00 | 488.10 | 486.39 | 1.27 | 473.31 | 4,400 | 10.97 | 2,800 | 6.98 | 0.14 | 7 |
| 11 | 27-Jun | 485.00 | 485.00 | 478.05 | 482.00 | 481.99 | -0.62 | 467.00 | 3,200 | 7.98 | 2,400 | 5.99 | 0.12 | 6 |
| 12 | 26-Jun | 486.00 | 490.00 | 480.05 | 485.00 | 484.31 | -0.12 | 470.00 | 4,000 | 9.98 | 2,800 | 6.98 | 0.14 | 7 |
| 13 | 25-Jun | 475.50 | 494.00 | 475.50 | 485.60 | 482.30 | 2.12 | 470.88 | 12,400 | 30.92 | 8,400 | 20.95 | 0.41 | 22 |
| 14 | 24-Jun | 486.00 | 486.00 | 471.05 | 475.50 | 477.00 | -1.54 | 461.09 | 6,800 | 16.96 | 4,800 | 11.97 | 0.00 | 12 |
| 15 | 23-Jun | 499.90 | 499.90 | 479.95 | 482.95 | 487.76 | -3.60 | 468.32 | 7,200 | 17.96 | 6,000 | 14.96 | 0.29 | 16 |
| 16 | 20-Jun | 495.60 | 505.00 | 495.60 | 501.00 | 500.21 | 0.20 | 485.00 | 3,600 | 8.98 | 3,600 | 8.98 | 0.18 | 9 |
| 17 | 19-Jun | 490.00 | 514.00 | 483.00 | 500.00 | 493.45 | 1.63 | 484.00 | 17,600 | 43.89 | 11,200 | 27.93 | 0.55 | 29 |
| 18 | 18-Jun | 519.00 | 520.00 | 492.00 | 492.00 | 503.95 | -4.02 | 477.00 | 8,400 | 20.95 | 6,800 | 16.96 | 0.34 | 18 |
| 19 | 17-Jun | 470.00 | 512.60 | 468.05 | 512.60 | 502.98 | 10.00 | 497.07 | 24,400 | 60.85 | 17,200 | 42.89 | 0.87 | 45 |
| 20 | 16-Jun | 467.15 | 467.15 | 463.00 | 466.00 | 464.85 | -0.25 | 451.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.07 | 4 |
| 21 | 13-Jun | 460.00 | 475.50 | 459.95 | 467.15 | 465.39 | -1.88 | 452.99 | 13,600 | 33.92 | 8,800 | 21.95 | 0.41 | 23 |
| 22 | 12-Jun | 490.00 | 490.00 | 476.00 | 476.10 | 479.84 | -2.34 | 461.67 | 4,800 | 11.97 | 3,600 | 8.98 | 0.17 | 9 |
| 23 | 11-Jun | 502.00 | 502.00 | 485.05 | 487.50 | 493.64 | -2.89 | 472.73 | 8,800 | 21.95 | 6,400 | 15.96 | 0.32 | 17 |
| 24 | 10-Jun | 504.00 | 504.00 | 502.00 | 502.00 | 503.67 | 0.80 | 486.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.12 | 6 |
| 25 | 09-Jun | 485.60 | 500.00 | 485.60 | 498.00 | 495.87 | 2.55 | 482.00 | 6,400 | 15.96 | 5,600 | 13.97 | 0.28 | 15 |
| 26 | 06-Jun | 490.00 | 490.00 | 478.95 | 485.60 | 481.50 | -2.49 | 470.88 | 4,400 | 10.97 | 2,800 | 6.98 | 0.13 | 7 |
| 27 | 05-Jun | 519.95 | 523.00 | 498.00 | 498.00 | 515.59 | -0.39 | 482.00 | 7,600 | 18.95 | 4,800 | 11.97 | 0.25 | 12 |
| 28 | 04-Jun | 500.00 | 505.00 | 499.90 | 499.95 | 500.80 | 0.00 | 484.80 | 2,400 | 5.99 | 2,400 | 5.99 | 0.12 | 6 |
| 29 | 03-Jun | 480.00 | 504.00 | 480.00 | 499.95 | 499.69 | 4.16 | 484.80 | 10,000 | 24.94 | 8,400 | 20.95 | 0.42 | 22 |
| 30 | 02-Jun | 468.90 | 480.00 | 460.15 | 480.00 | 467.43 | 2.37 | 465.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.09 | 5 |
| 31 | 30-May | 470.20 | 479.95 | 465.10 | 468.90 | 470.73 | -2.35 | 454.69 | 3,600 | 8.98 | 3,200 | 7.98 | 0.15 | 8 |
| 32 | 29-May | 487.60 | 487.60 | 480.20 | 480.20 | 484.75 | -1.19 | 465.65 | 1,600 | 3.99 | 1,600 | 3.99 | 0.08 | 4 |
| 33 | 28-May | 490.00 | 498.80 | 486.00 | 486.00 | 491.83 | -0.63 | 471.00 | 2,800 | 6.98 | 2,000 | 4.99 | 0.10 | 5 |
| 34 | 27-May | 492.00 | 494.95 | 486.15 | 489.10 | 489.81 | -0.59 | 474.28 | 1,600 | 3.99 | 1,600 | 3.99 | 0.08 | 4 |
| 35 | 26-May | 489.85 | 494.00 | 488.80 | 492.00 | 491.02 | 2.72 | 477.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.14 | 7 |
| 36 | 23-May | 480.05 | 494.90 | 478.95 | 478.95 | 484.28 | -3.24 | 464.44 | 6,400 | 15.96 | 4,800 | 11.97 | 0.23 | 12 |
| 37 | 22-May | 495.00 | 495.00 | 479.00 | 495.00 | 485.62 | -1.00 | 480.00 | 11,600 | 28.93 | 7,200 | 17.96 | 0.35 | 19 |
| 38 | 21-May | 511.05 | 523.95 | 500.00 | 500.00 | 507.34 | -3.29 | 484.00 | 9,600 | 23.94 | 4,800 | 11.97 | 0.24 | 12 |
| 39 | 20-May | 529.00 | 532.60 | 513.00 | 517.00 | 530.34 | 1.92 | 501.00 | 25,600 | 63.84 | 18,800 | 46.88 | 1.00 | 49 |
| 40 | 19-May | 494.85 | 507.25 | 494.85 | 507.25 | 504.54 | 5.00 | 491.88 | 7,200 | 17.96 | 6,800 | 16.96 | 0.34 | 17 |
| 41 | 16-May | 475.00 | 483.10 | 468.05 | 483.10 | 476.50 | 5.00 | 468.46 | 10,800 | 26.93 | 6,400 | 15.96 | 0.30 | 16 |
| 42 | 15-May | 455.15 | 464.00 | 455.15 | 460.10 | 459.65 | -1.87 | 446.16 | 6,000 | 14.96 | 4,000 | 9.98 | 0.18 | 10 |
| 43 | 14-May | 470.00 | 470.00 | 450.00 | 468.85 | 455.34 | -0.24 | 454.64 | 26,000 | 64.84 | 17,600 | 43.89 | 0.80 | 44 |
| 44 | 13-May | 471.15 | 476.35 | 470.00 | 470.00 | 472.29 | -0.24 | 455.00 | 3,600 | 8.98 | 3,600 | 8.98 | 0.17 | 9 |
| 45 | 12-May | 478.95 | 479.95 | 465.60 | 471.15 | 472.82 | 2.20 | 456.87 | 7,200 | 17.96 | 6,400 | 15.96 | 0.30 | 16 |
| 46 | 09-May | 452.05 | 471.95 | 452.05 | 461.00 | 463.82 | -1.21 | 447.00 | 7,200 | 17.96 | 5,200 | 12.97 | 0.24 | 13 |
| 47 | 08-May | 478.80 | 491.50 | 465.00 | 466.65 | 473.67 | -2.17 | 452.51 | 16,000 | 39.90 | 10,800 | 26.93 | 0.51 | 27 |
| 48 | 07-May | 459.80 | 477.00 | 459.00 | 477.00 | 465.85 | 3.22 | 462.00 | 4,000 | 9.98 | 3,200 | 7.98 | 0.15 | 8 |
| 49 | 06-May | 475.00 | 475.00 | 458.00 | 462.10 | 464.54 | -4.03 | 448.10 | 17,200 | 42.89 | 11,600 | 28.93 | 0.54 | 29 |
| 50 | 05-May | 470.05 | 482.00 | 463.20 | 481.50 | 474.26 | 1.30 | 466.91 | 13,600 | 33.92 | 10,000 | 24.94 | 0.47 | 25 |
| 51 | 02-May | 480.00 | 489.90 | 473.00 | 475.30 | 478.23 | -3.13 | 460.90 | 26,000 | 64.84 | 18,400 | 45.89 | 0.88 | 46 |
| 52 | 30-Apr | 502.00 | 503.00 | 490.65 | 490.65 | 496.65 | -5.00 | 475.78 | 27,200 | 67.83 | 15,600 | 38.90 | 0.77 | 39 |
| 53 | 29-Apr | 531.20 | 536.00 | 516.45 | 516.45 | 520.28 | -4.99 | 500.80 | 22,800 | 56.86 | 13,600 | 33.92 | 0.71 | 34 |
| 54 | 28-Apr | 575.00 | 575.00 | 543.60 | 543.60 | 563.28 | -5.00 | 527.13 | 22,400 | 55.86 | 19,600 | 48.88 | 1.10 | 49 |
| 55 | 25-Apr | 572.60 | 572.60 | 532.00 | 572.20 | 568.60 | 4.92 | 554.86 | 203,200 | 506.73 | 110,400 | 275.31 | 6.28 | 276 |
| 56 | 24-Apr | 545.35 | 545.35 | 545.35 | 545.35 | 545.35 | 5.00 | 528.82 | 10,000 | 24.94 | 10,000 | 24.94 | 0.55 | 25 |
| 57 | 23-Apr | 519.00 | 519.40 | 519.00 | 519.40 | 519.38 | 4.99 | 503.66 | 13,600 | 33.92 | 13,600 | 33.92 | 0.71 | 34 |
| 58 | 22-Apr | 474.40 | 494.70 | 474.40 | 494.70 | 485.34 | 5.00 | 479.71 | 34,400 | 85.79 | 20,400 | 50.87 | 0.99 | 51 |
| 59 | 21-Apr | 464.00 | 476.00 | 456.10 | 471.15 | 468.32 | 3.83 | 456.87 | 13,200 | 32.92 | 12,000 | 29.93 | 0.56 | 30 |
| 60 | 17-Apr | 445.05 | 460.00 | 445.05 | 453.75 | 451.28 | 1.28 | 440.00 | 8,000 | 19.95 | 6,800 | 16.96 | 0.31 | 17 |
| 61 | 16-Apr | 460.00 | 460.00 | 442.00 | 448.00 | 450.75 | -2.61 | 434.00 | 5,200 | 12.97 | 4,800 | 11.97 | 0.22 | 12 |
| 62 | 15-Apr | 460.00 | 460.00 | 455.00 | 460.00 | 456.56 | 2.23 | 446.00 | 7,200 | 17.96 | 6,400 | 15.96 | 0.29 | 16 |
| 63 | 11-Apr | 444.00 | 450.00 | 436.00 | 449.95 | 439.89 | 3.20 | 436.32 | 4,800 | 11.97 | 4,000 | 9.98 | 0.18 | 10 |
| 64 | 09-Apr | 437.00 | 437.00 | 430.85 | 436.00 | 434.63 | -0.30 | 422.00 | 8,000 | 19.95 | 4,800 | 11.97 | 0.21 | 12 |
| 65 | 08-Apr | 428.00 | 442.00 | 426.00 | 437.30 | 433.83 | 3.49 | 424.05 | 10,000 | 24.94 | 9,200 | 22.94 | 0.40 | 23 |
| 66 | 07-Apr | 417.15 | 435.00 | 417.15 | 422.55 | 421.88 | -3.77 | 409.75 | 26,000 | 64.84 | 22,000 | 54.86 | 0.93 | 55 |
| 67 | 04-Apr | 450.00 | 450.00 | 439.10 | 439.10 | 442.56 | -5.00 | 425.79 | 14,800 | 36.91 | 10,000 | 24.94 | 0.44 | 25 |
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